Leong Hup International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.600	0.610	0.585	0.590	0.525	1,501,400
2023-05-19	0.590	0.605	0.585	0.600	0.534	2,312,500
2023-05-18	0.595	0.610	0.580	0.590	0.525	4,491,900
2023-05-17	0.575	0.600	0.570	0.595	0.529	5,221,800
2023-05-16	0.560	0.580	0.555	0.575	0.512	6,151,300
2023-05-15	0.555	0.565	0.550	0.555	0.494	1,665,000
2023-05-12	0.550	0.560	0.550	0.560	0.498	1,139,000
2023-05-11	0.555	0.560	0.550	0.550	0.489	818,900
2023-05-10	0.545	0.565	0.545	0.560	0.498	3,669,900
2023-05-09	0.540	0.550	0.535	0.545	0.485	993,300
2023-05-08	0.540	0.560	0.535	0.550	0.473	3,995,400
2023-05-05	0.550	0.550	0.535	0.540	0.465	1,961,600
2023-05-03	0.550	0.555	0.540	0.545	0.469	2,331,900
2023-05-02	0.535	0.555	0.535	0.550	0.473	1,451,000
2023-04-28	0.540	0.545	0.535	0.535	0.460	1,477,400
2023-04-27	0.535	0.545	0.535	0.540	0.465	968,100
2023-04-26	0.540	0.545	0.535	0.535	0.460	668,400
2023-04-25	0.530	0.555	0.530	0.545	0.469	1,543,300
2023-04-20	0.550	0.550	0.525	0.535	0.460	2,004,800
2023-04-19	0.540	0.550	0.540	0.545	0.469	1,368,000
2023-04-18	0.545	0.545	0.530	0.535	0.460	1,378,700
2023-04-17	0.555	0.555	0.540	0.545	0.469	2,759,800
2023-04-14	0.560	0.565	0.555	0.555	0.478	864,900
2023-04-13	0.555	0.570	0.550	0.560	0.482	1,487,800
2023-04-12	0.555	0.560	0.545	0.555	0.478	1,709,900
2023-04-11	0.550	0.560	0.550	0.560	0.482	833,200
2023-04-10	0.560	0.570	0.550	0.550	0.473	1,800,400
2023-04-07	0.560	0.580	0.550	0.560	0.482	5,311,500
2023-04-06	0.545	0.565	0.540	0.560	0.482	3,096,600
2023-04-05	0.545	0.555	0.530	0.545	0.469	2,677,900
2023-04-04	0.545	0.555	0.535	0.545	0.469	3,705,500
2023-04-03	0.530	0.550	0.530	0.545	0.469	5,539,600
2023-03-31	0.535	0.540	0.525	0.525	0.452	3,588,500
2023-03-30	0.525	0.540	0.520	0.535	0.460	3,347,000
2023-03-29	0.525	0.530	0.520	0.520	0.448	1,227,200
2023-03-28	0.535	0.540	0.520	0.520	0.448	2,146,600
2023-03-27	0.525	0.545	0.520	0.530	0.456	6,286,900
2023-03-24	0.520	0.530	0.520	0.520	0.448	3,620,700
2023-03-23	0.515	0.530	0.510	0.520	0.448	4,120,100
2023-03-22	0.510	0.535	0.510	0.520	0.448	9,724,300
2023-03-21	0.500	0.505	0.495	0.500	0.430	1,123,200
2023-03-20	0.505	0.510	0.495	0.495	0.426	2,912,000
2023-03-17	0.510	0.520	0.500	0.500	0.430	36,896,000
2023-03-16	0.490	0.510	0.480	0.510	0.439	3,264,200
2023-03-15	0.485	0.495	0.485	0.490	0.422	852,500
2023-03-14	0.490	0.495	0.480	0.485	0.417	1,789,900
2023-03-13	0.495	0.500	0.485	0.495	0.426	3,039,500
2023-03-10	0.500	0.500	0.495	0.500	0.430	2,330,200
2023-03-09	0.505	0.510	0.500	0.505	0.435	3,837,100
2023-03-08	0.510	0.515	0.500	0.510	0.439	4,491,900
2023-03-07	0.520	0.530	0.510	0.515	0.443	3,349,000
2023-03-06	0.500	0.525	0.500	0.520	0.448	7,430,200
2023-03-03	0.495	0.495	0.490	0.495	0.426	1,981,300
2023-03-02	0.490	0.500	0.485	0.495	0.426	2,252,800
2023-03-01	0.505	0.510	0.475	0.485	0.417	5,816,100
2023-02-28	0.490	0.495	0.485	0.495	0.426	3,252,700
2023-02-27	0.485	0.485	0.480	0.485	0.417	2,614,700
2023-02-24	0.485	0.490	0.480	0.485	0.417	483,700
2023-02-23	0.485	0.490	0.480	0.485	0.417	499,400
2023-02-22	0.490	0.490	0.480	0.485	0.417	2,149,000

← NewerPage 15 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.