Leong Hup International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	0.545	0.555	0.545	0.555	0.478	1,981,500
2022-02-22	0.550	0.555	0.545	0.545	0.469	560,300
2022-02-21	0.550	0.560	0.545	0.550	0.473	655,600
2022-02-18	0.560	0.580	0.545	0.545	0.469	3,850,400
2022-02-17	0.555	0.560	0.550	0.555	0.478	1,850,500
2022-02-16	0.555	0.555	0.545	0.545	0.469	279,100
2022-02-15	0.555	0.555	0.545	0.550	0.473	471,000
2022-02-14	0.545	0.550	0.545	0.550	0.473	246,500
2022-02-11	0.555	0.555	0.540	0.550	0.473	1,180,500
2022-02-10	0.565	0.565	0.550	0.560	0.482	861,200
2022-02-09	0.555	0.555	0.550	0.555	0.478	271,300
2022-02-08	0.560	0.560	0.550	0.555	0.478	672,400
2022-02-07	0.550	0.565	0.550	0.560	0.482	607,300
2022-02-04	0.545	0.560	0.545	0.555	0.478	376,000
2022-02-03	0.565	0.565	0.545	0.545	0.469	913,400
2022-01-31	0.550	0.560	0.545	0.550	0.473	658,200
2022-01-28	0.565	0.570	0.540	0.545	0.469	2,145,300
2022-01-27	0.560	0.565	0.550	0.550	0.473	248,300
2022-01-26	0.555	0.565	0.555	0.560	0.482	188,500
2022-01-25	0.560	0.570	0.550	0.555	0.478	552,400
2022-01-24	0.570	0.570	0.550	0.560	0.482	807,600
2022-01-21	0.575	0.585	0.565	0.570	0.491	757,600
2022-01-20	0.570	0.600	0.570	0.585	0.503	315,000
2022-01-19	0.600	0.605	0.550	0.560	0.482	1,383,300
2022-01-17	0.600	0.610	0.600	0.600	0.516	1,038,700
2022-01-14	0.600	0.605	0.595	0.600	0.516	1,287,600
2022-01-13	0.615	0.615	0.605	0.605	0.521	487,000
2022-01-12	0.600	0.610	0.600	0.610	0.525	927,400
2022-01-11	0.610	0.610	0.600	0.600	0.516	473,200
2022-01-10	0.605	0.620	0.595	0.600	0.516	4,242,300
2022-01-07	0.590	0.605	0.590	0.605	0.521	2,489,000
2022-01-06	0.565	0.605	0.565	0.590	0.508	2,954,700
2022-01-05	0.550	0.570	0.540	0.565	0.486	1,555,600
2022-01-04	0.545	0.545	0.530	0.540	0.465	732,300
2022-01-03	0.530	0.550	0.530	0.545	0.469	658,400
2021-12-31	0.525	0.530	0.525	0.525	0.452	282,800
2021-12-30	0.525	0.530	0.520	0.525	0.452	365,600
2021-12-29	0.515	0.530	0.510	0.530	0.456	481,700
2021-12-28	0.535	0.535	0.510	0.510	0.439	1,599,000
2021-12-27	0.525	0.540	0.520	0.530	0.456	2,281,000
2021-12-24	0.515	0.515	0.510	0.515	0.443	236,100
2021-12-23	0.505	0.515	0.500	0.505	0.435	395,500
2021-12-22	0.495	0.505	0.495	0.505	0.435	751,300
2021-12-21	0.495	0.505	0.495	0.495	0.426	1,105,000
2021-12-20	0.500	0.500	0.495	0.495	0.426	548,100
2021-12-17	0.505	0.505	0.495	0.500	0.430	2,548,500
2021-12-16	0.520	0.520	0.495	0.505	0.435	3,767,200
2021-12-15	0.530	0.530	0.515	0.515	0.443	275,600
2021-12-14	0.530	0.545	0.530	0.530	0.456	439,100
2021-12-13	0.530	0.540	0.525	0.525	0.452	1,123,600
2021-12-10	0.520	0.530	0.520	0.520	0.448	651,000
2021-12-09	0.505	0.520	0.500	0.510	0.439	457,000
2021-12-08	0.505	0.510	0.495	0.500	0.430	2,796,100
2021-12-07	0.515	0.525	0.500	0.505	0.435	1,991,200
2021-12-06	0.520	0.520	0.510	0.515	0.443	742,700
2021-12-02	0.525	0.530	0.515	0.515	0.443	627,000
2021-12-01	0.525	0.535	0.520	0.525	0.452	951,500
2021-11-30	0.520	0.550	0.515	0.525	0.452	10,538,500
2021-11-29	0.520	0.530	0.515	0.525	0.452	2,594,800
2021-11-26	0.560	0.565	0.530	0.535	0.460	4,010,700

← NewerPage 20 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.