Leong Hup International Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	0.570	0.575	0.550	0.570	0.491	2,342,500
2021-11-24	0.555	0.570	0.545	0.560	0.482	6,465,000
2021-11-23	0.575	0.580	0.555	0.555	0.478	3,044,400
2021-11-22	0.590	0.590	0.570	0.570	0.491	3,184,000
2021-11-19	0.590	0.595	0.585	0.590	0.508	1,110,100
2021-11-18	0.605	0.605	0.590	0.590	0.508	1,407,700
2021-11-17	0.600	0.615	0.595	0.595	0.512	1,273,300
2021-11-16	0.610	0.620	0.605	0.605	0.521	745,700
2021-11-15	0.610	0.615	0.605	0.605	0.521	621,000
2021-11-12	0.615	0.615	0.610	0.610	0.525	886,900
2021-11-11	0.600	0.620	0.600	0.615	0.529	180,800
2021-11-10	0.595	0.605	0.595	0.600	0.516	390,600
2021-11-09	0.610	0.615	0.595	0.595	0.512	2,804,000
2021-11-08	0.625	0.625	0.605	0.610	0.525	2,132,500
2021-11-05	0.630	0.635	0.620	0.625	0.538	1,658,500
2021-11-03	0.650	0.650	0.630	0.630	0.542	2,098,700
2021-11-02	0.650	0.650	0.645	0.650	0.559	376,700
2021-11-01	0.655	0.655	0.645	0.645	0.555	598,000
2021-10-29	0.660	0.665	0.655	0.655	0.564	1,406,800
2021-10-28	0.670	0.670	0.660	0.665	0.572	904,700
2021-10-27	0.680	0.680	0.670	0.670	0.577	371,200
2021-10-26	0.675	0.680	0.675	0.675	0.581	268,500
2021-10-25	0.675	0.685	0.675	0.675	0.581	463,300
2021-10-22	0.685	0.685	0.675	0.675	0.581	685,800
2021-10-21	0.685	0.690	0.680	0.680	0.585	443,700

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

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