Leong Hup International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	0.675	0.705	0.675	0.685	0.637	6,086,200
2024-11-01	0.680	0.685	0.670	0.675	0.628	4,137,200
2024-10-30	0.700	0.700	0.680	0.685	0.637	5,286,800
2024-10-29	0.700	0.705	0.690	0.700	0.651	6,889,200
2024-10-28	0.740	0.740	0.690	0.695	0.646	18,417,000
2024-10-25	0.730	0.740	0.720	0.740	0.688	9,169,500
2024-10-24	0.735	0.740	0.720	0.730	0.679	7,496,800
2024-10-23	0.755	0.755	0.730	0.740	0.688	14,257,700
2024-10-22	0.760	0.760	0.745	0.755	0.702	13,021,500
2024-10-21	0.745	0.770	0.735	0.760	0.707	11,981,900
2024-10-18	0.750	0.750	0.720	0.750	0.697	13,765,300
2024-10-17	0.740	0.750	0.725	0.745	0.693	6,556,400
2024-10-16	0.725	0.740	0.715	0.740	0.688	12,705,500
2024-10-15	0.720	0.730	0.710	0.725	0.674	6,854,500
2024-10-14	0.730	0.730	0.710	0.720	0.669	7,009,800
2024-10-11	0.725	0.735	0.720	0.730	0.679	4,947,500
2024-10-10	0.725	0.745	0.695	0.720	0.669	39,701,102
2024-10-09	0.750	0.765	0.725	0.735	0.683	15,472,700
2024-10-08	0.775	0.775	0.745	0.750	0.697	9,215,400
2024-10-07	0.760	0.770	0.730	0.770	0.716	21,448,301
2024-10-04	0.765	0.770	0.740	0.750	0.697	7,730,400
2024-10-03	0.755	0.775	0.745	0.765	0.711	22,996,801
2024-10-02	0.735	0.770	0.725	0.740	0.688	30,763,199
2024-10-01	0.705	0.760	0.705	0.745	0.693	44,792,301
2024-09-30	0.690	0.710	0.690	0.700	0.651	7,264,200
2024-09-27	0.715	0.720	0.685	0.685	0.637	11,361,000
2024-09-26	0.695	0.725	0.695	0.710	0.660	17,126,900
2024-09-25	0.710	0.715	0.690	0.695	0.646	11,984,600
2024-09-24	0.700	0.725	0.700	0.705	0.655	18,316,699
2024-09-23	0.700	0.705	0.695	0.695	0.646	9,187,000
2024-09-20	0.695	0.705	0.690	0.695	0.646	9,865,200
2024-09-19	0.660	0.695	0.660	0.695	0.646	33,768,301
2024-09-18	0.660	0.665	0.655	0.660	0.614	4,824,800
2024-09-17	0.645	0.665	0.645	0.660	0.614	15,566,700
2024-09-13	0.645	0.645	0.635	0.645	0.600	5,125,400
2024-09-12	0.640	0.645	0.635	0.640	0.595	2,534,100
2024-09-11	0.640	0.645	0.635	0.635	0.590	2,432,200
2024-09-10	0.635	0.645	0.635	0.645	0.600	3,526,800
2024-09-09	0.635	0.635	0.625	0.635	0.590	4,752,600
2024-09-06	0.650	0.655	0.635	0.635	0.590	3,597,200
2024-09-05	0.645	0.655	0.640	0.650	0.604	5,162,500
2024-09-04	0.640	0.645	0.635	0.645	0.600	3,890,700
2024-09-03	0.645	0.660	0.640	0.645	0.600	8,930,000
2024-09-02	0.625	0.645	0.625	0.645	0.600	6,735,000
2024-08-30	0.610	0.625	0.605	0.625	0.581	3,890,300
2024-08-29	0.615	0.615	0.605	0.610	0.567	4,299,400
2024-08-28	0.610	0.620	0.605	0.615	0.572	9,283,300
2024-08-27	0.600	0.605	0.585	0.585	0.544	7,808,900
2024-08-26	0.600	0.610	0.595	0.600	0.558	4,645,200
2024-08-23	0.600	0.605	0.595	0.600	0.558	2,117,600
2024-08-22	0.600	0.605	0.590	0.605	0.563	4,476,100
2024-08-21	0.615	0.615	0.600	0.600	0.558	3,438,500
2024-08-20	0.610	0.620	0.605	0.615	0.572	3,176,700
2024-08-19	0.615	0.625	0.605	0.605	0.563	4,417,200
2024-08-16	0.605	0.615	0.600	0.615	0.572	2,741,400
2024-08-15	0.615	0.615	0.595	0.600	0.558	2,906,600
2024-08-14	0.605	0.615	0.605	0.615	0.572	1,710,400
2024-08-13	0.620	0.620	0.600	0.605	0.563	4,055,300
2024-08-12	0.625	0.630	0.610	0.620	0.576	4,287,400
2024-08-09	0.610	0.625	0.610	0.625	0.581	6,391,600

← NewerPage 9 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.