Leong Hup International Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.520	0.525	0.510	0.515	0.458	702,100
2023-08-16	0.505	0.520	0.505	0.520	0.463	1,441,900
2023-08-15	0.500	0.510	0.500	0.505	0.449	849,100
2023-08-14	0.500	0.505	0.495	0.500	0.445	427,100
2023-08-11	0.500	0.500	0.495	0.495	0.440	439,600
2023-08-10	0.500	0.500	0.500	0.500	0.445	226,000
2023-08-09	0.500	0.505	0.495	0.500	0.445	518,500
2023-08-08	0.500	0.500	0.495	0.500	0.445	1,534,800
2023-08-07	0.505	0.510	0.500	0.500	0.445	2,468,600
2023-08-04	0.515	0.515	0.500	0.505	0.449	1,986,900
2023-08-03	0.515	0.515	0.510	0.515	0.458	480,500
2023-08-02	0.520	0.520	0.515	0.520	0.463	261,500
2023-08-01	0.520	0.525	0.515	0.520	0.463	470,700
2023-07-31	0.525	0.525	0.520	0.525	0.467	181,100
2023-07-28	0.530	0.530	0.520	0.525	0.467	778,700
2023-07-27	0.520	0.530	0.515	0.530	0.472	861,000
2023-07-26	0.520	0.525	0.510	0.525	0.467	619,000
2023-07-25	0.525	0.525	0.520	0.525	0.467	350,100
2023-07-24	0.535	0.535	0.515	0.525	0.467	566,900
2023-07-21	0.525	0.540	0.520	0.530	0.472	1,740,000
2023-07-20	0.520	0.530	0.515	0.525	0.467	616,000
2023-07-18	0.520	0.525	0.510	0.515	0.458	1,067,100
2023-07-17	0.520	0.520	0.515	0.515	0.458	206,200
2023-07-14	0.520	0.525	0.510	0.520	0.463	570,200
2023-07-13	0.525	0.525	0.515	0.520	0.463	706,100
2023-07-12	0.520	0.525	0.520	0.520	0.463	346,200
2023-07-11	0.530	0.530	0.520	0.520	0.463	517,300
2023-07-10	0.505	0.530	0.500	0.530	0.472	2,081,600
2023-07-07	0.500	0.505	0.500	0.500	0.445	315,200
2023-07-06	0.505	0.510	0.500	0.500	0.445	724,400
2023-07-05	0.495	0.505	0.490	0.505	0.449	558,500
2023-07-04	0.485	0.505	0.485	0.495	0.440	1,600,900
2023-07-03	0.500	0.500	0.490	0.490	0.436	2,425,300
2023-06-30	0.505	0.505	0.500	0.500	0.445	567,500
2023-06-28	0.500	0.505	0.495	0.505	0.449	1,107,000
2023-06-27	0.490	0.495	0.485	0.495	0.440	575,100
2023-06-26	0.485	0.495	0.480	0.490	0.436	989,500
2023-06-23	0.500	0.500	0.490	0.490	0.436	421,300
2023-06-22	0.505	0.510	0.490	0.490	0.436	808,900
2023-06-21	0.500	0.510	0.500	0.505	0.449	759,400
2023-06-20	0.505	0.505	0.495	0.500	0.445	1,001,200
2023-06-19	0.495	0.505	0.485	0.500	0.445	2,551,600
2023-06-16	0.480	0.495	0.480	0.495	0.440	2,770,100
2023-06-15	0.485	0.485	0.475	0.480	0.427	1,357,500
2023-06-14	0.485	0.490	0.480	0.485	0.432	1,389,700
2023-06-13	0.485	0.485	0.480	0.480	0.427	499,900
2023-06-12	0.500	0.500	0.475	0.480	0.427	3,818,500
2023-06-09	0.500	0.510	0.495	0.505	0.449	3,170,400
2023-06-08	0.490	0.505	0.480	0.500	0.445	3,209,900
2023-06-07	0.480	0.490	0.475	0.490	0.436	4,544,300
2023-06-06	0.485	0.490	0.475	0.480	0.427	3,178,600
2023-06-02	0.505	0.505	0.485	0.485	0.432	6,738,500
2023-06-01	0.515	0.520	0.495	0.505	0.449	10,385,000
2023-05-31	0.575	0.580	0.560	0.560	0.498	2,608,000
2023-05-30	0.580	0.595	0.570	0.575	0.512	2,705,300
2023-05-29	0.565	0.575	0.555	0.575	0.512	1,656,400
2023-05-26	0.570	0.570	0.555	0.570	0.507	1,570,800
2023-05-25	0.565	0.580	0.555	0.575	0.512	2,355,900
2023-05-24	0.565	0.570	0.545	0.565	0.503	3,868,500
2023-05-23	0.590	0.590	0.560	0.565	0.503	4,625,300

← NewerPage 14 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0150 MYR
2026-01-22	0.0100 MYR
2025-06-13	0.0100 MYR
2024-12-10	0.0145 MYR
2024-05-14	0.0130 MYR
2024-01-11	0.0120 MYR
2023-05-09	0.0180 MYR
2021-06-17	0.0066 MYR
2020-09-14	0.0055 MYR
2019-09-13	0.0160 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.