Leong Hup International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	0.475	0.475	0.470	0.475	0.409	713,600
2022-08-18	0.480	0.485	0.475	0.475	0.409	560,500
2022-08-17	0.485	0.485	0.480	0.480	0.413	553,000
2022-08-16	0.485	0.490	0.485	0.485	0.417	585,500
2022-08-15	0.485	0.490	0.485	0.490	0.422	552,600
2022-08-12	0.490	0.490	0.480	0.485	0.417	1,610,900
2022-08-11	0.495	0.500	0.485	0.490	0.422	717,600
2022-08-10	0.505	0.505	0.480	0.495	0.426	3,207,400
2022-08-09	0.510	0.520	0.505	0.505	0.435	972,900
2022-08-08	0.520	0.530	0.515	0.515	0.443	1,373,800
2022-08-05	0.520	0.535	0.520	0.520	0.448	461,600
2022-08-04	0.515	0.525	0.515	0.520	0.448	1,201,400
2022-08-03	0.520	0.525	0.505	0.515	0.443	1,375,000
2022-08-02	0.530	0.530	0.515	0.515	0.443	1,819,700
2022-08-01	0.520	0.530	0.520	0.525	0.452	177,800
2022-07-29	0.530	0.530	0.520	0.520	0.448	125,000
2022-07-28	0.530	0.530	0.525	0.525	0.452	304,000
2022-07-27	0.520	0.530	0.520	0.520	0.448	1,942,600
2022-07-26	0.520	0.525	0.520	0.520	0.448	363,300
2022-07-25	0.520	0.520	0.520	0.520	0.448	1,845,200
2022-07-22	0.520	0.520	0.520	0.520	0.448	369,500
2022-07-21	0.525	0.525	0.520	0.520	0.448	48,300
2022-07-20	0.525	0.525	0.520	0.525	0.452	1,078,200
2022-07-19	0.520	0.525	0.520	0.520	0.448	658,500
2022-07-18	0.520	0.520	0.520	0.520	0.448	69,400
2022-07-15	0.520	0.525	0.520	0.520	0.448	207,600
2022-07-14	0.520	0.525	0.520	0.520	0.448	322,500
2022-07-13	0.520	0.525	0.515	0.525	0.452	450,700
2022-07-12	0.515	0.525	0.515	0.515	0.443	315,800
2022-07-08	0.520	0.520	0.515	0.520	0.448	1,595,100
2022-07-07	0.525	0.525	0.515	0.520	0.448	232,500
2022-07-06	0.515	0.525	0.515	0.520	0.448	729,600
2022-07-05	0.520	0.525	0.515	0.515	0.443	1,655,000
2022-07-04	0.525	0.525	0.520	0.520	0.448	704,700
2022-07-01	0.520	0.525	0.515	0.520	0.448	1,773,200
2022-06-30	0.525	0.525	0.520	0.520	0.448	1,480,900
2022-06-29	0.520	0.525	0.520	0.520	0.448	213,800
2022-06-28	0.525	0.525	0.520	0.520	0.448	408,300
2022-06-27	0.525	0.530	0.520	0.525	0.452	1,803,100
2022-06-24	0.530	0.530	0.520	0.525	0.452	886,500
2022-06-23	0.545	0.550	0.520	0.525	0.452	1,459,200
2022-06-22	0.530	0.570	0.530	0.535	0.460	13,048,800
2022-06-21	0.525	0.525	0.510	0.515	0.443	619,200
2022-06-20	0.520	0.525	0.515	0.520	0.448	2,117,600
2022-06-17	0.520	0.525	0.510	0.515	0.443	1,727,200
2022-06-16	0.525	0.535	0.520	0.525	0.452	683,300
2022-06-15	0.520	0.525	0.515	0.525	0.452	2,110,500
2022-06-14	0.520	0.525	0.515	0.520	0.448	589,800
2022-06-13	0.520	0.530	0.515	0.520	0.448	2,938,200
2022-06-10	0.520	0.525	0.520	0.520	0.448	563,800
2022-06-09	0.520	0.525	0.520	0.520	0.448	2,928,600
2022-06-08	0.530	0.530	0.520	0.520	0.448	2,353,300
2022-06-07	0.530	0.540	0.520	0.525	0.452	4,042,500
2022-06-03	0.540	0.540	0.530	0.530	0.456	749,200
2022-06-02	0.525	0.540	0.520	0.535	0.460	5,686,200
2022-06-01	0.510	0.520	0.510	0.520	0.448	800,400
2022-05-31	0.510	0.515	0.505	0.510	0.439	156,100
2022-05-30	0.510	0.510	0.505	0.510	0.439	1,813,000
2022-05-27	0.505	0.515	0.500	0.500	0.430	627,000
2022-05-26	0.505	0.510	0.500	0.500	0.430	463,000

← NewerPage 18 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.