Leong Hup International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	0.505	0.515	0.500	0.500	0.430	978,300
2022-05-24	0.515	0.525	0.505	0.505	0.435	1,382,400
2022-05-23	0.520	0.530	0.520	0.525	0.452	785,700
2022-05-20	0.515	0.515	0.510	0.515	0.443	579,200
2022-05-19	0.515	0.520	0.510	0.510	0.439	558,200
2022-05-18	0.510	0.520	0.510	0.520	0.448	273,600
2022-05-17	0.520	0.520	0.510	0.510	0.439	270,600
2022-05-13	0.505	0.515	0.505	0.515	0.443	155,600
2022-05-12	0.520	0.520	0.505	0.505	0.435	474,900
2022-05-11	0.515	0.520	0.505	0.520	0.448	422,900
2022-05-10	0.510	0.520	0.510	0.520	0.448	380,100
2022-05-09	0.520	0.520	0.510	0.510	0.439	352,600
2022-05-06	0.520	0.525	0.505	0.525	0.452	740,600
2022-05-05	0.540	0.540	0.520	0.525	0.452	559,800
2022-04-29	0.540	0.540	0.525	0.525	0.452	521,800
2022-04-28	0.530	0.535	0.530	0.535	0.460	172,400
2022-04-27	0.530	0.530	0.530	0.530	0.456	203,300
2022-04-26	0.530	0.535	0.530	0.535	0.460	115,500
2022-04-25	0.535	0.540	0.530	0.535	0.460	464,900
2022-04-22	0.540	0.550	0.530	0.545	0.469	1,203,300
2022-04-21	0.540	0.545	0.530	0.540	0.465	147,900
2022-04-20	0.525	0.545	0.525	0.540	0.465	644,600
2022-04-18	0.535	0.535	0.525	0.530	0.456	353,900
2022-04-15	0.540	0.540	0.535	0.540	0.465	66,800
2022-04-14	0.540	0.545	0.535	0.540	0.465	174,900
2022-04-13	0.530	0.540	0.530	0.535	0.460	144,500
2022-04-12	0.540	0.540	0.530	0.530	0.456	247,600
2022-04-11	0.545	0.555	0.540	0.545	0.469	387,800
2022-04-08	0.545	0.545	0.540	0.545	0.469	417,700
2022-04-07	0.545	0.550	0.540	0.540	0.465	374,800
2022-04-06	0.540	0.550	0.540	0.545	0.469	341,800
2022-04-05	0.560	0.560	0.540	0.545	0.469	1,547,200
2022-04-04	0.545	0.555	0.545	0.550	0.473	1,105,200
2022-04-01	0.520	0.545	0.515	0.535	0.460	1,935,800
2022-03-31	0.510	0.525	0.510	0.520	0.448	777,900
2022-03-30	0.515	0.515	0.510	0.510	0.439	379,500
2022-03-29	0.520	0.520	0.515	0.515	0.443	215,500
2022-03-28	0.515	0.520	0.515	0.520	0.448	561,100
2022-03-25	0.510	0.520	0.510	0.520	0.448	469,500
2022-03-24	0.515	0.515	0.505	0.505	0.435	1,150,700
2022-03-23	0.510	0.520	0.510	0.515	0.443	331,000
2022-03-22	0.510	0.520	0.510	0.510	0.439	477,100
2022-03-21	0.510	0.515	0.500	0.515	0.443	631,100
2022-03-18	0.495	0.510	0.495	0.500	0.430	742,200
2022-03-17	0.505	0.510	0.495	0.500	0.430	3,156,700
2022-03-16	0.505	0.510	0.495	0.500	0.430	800,200
2022-03-15	0.520	0.520	0.495	0.500	0.430	1,863,700
2022-03-14	0.510	0.530	0.510	0.510	0.439	570,400
2022-03-11	0.515	0.525	0.510	0.510	0.439	820,800
2022-03-10	0.510	0.515	0.510	0.510	0.439	154,800
2022-03-09	0.505	0.510	0.505	0.510	0.439	278,200
2022-03-08	0.500	0.510	0.500	0.505	0.435	684,600
2022-03-07	0.505	0.510	0.500	0.500	0.430	1,034,800
2022-03-04	0.515	0.520	0.510	0.510	0.439	599,500
2022-03-03	0.520	0.525	0.515	0.515	0.443	297,800
2022-03-02	0.515	0.520	0.510	0.520	0.448	536,200
2022-03-01	0.520	0.530	0.515	0.520	0.448	1,303,200
2022-02-28	0.535	0.535	0.520	0.525	0.452	2,043,000
2022-02-25	0.540	0.540	0.530	0.535	0.460	269,600
2022-02-24	0.555	0.565	0.525	0.535	0.460	2,660,200

← NewerPage 19 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.