Lii Hen Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.920	0.930	0.920	0.925	0.891	41,000
2024-08-20	0.930	0.940	0.920	0.920	0.886	363,600
2024-08-19	0.920	0.930	0.920	0.930	0.896	140,600
2024-08-16	0.930	0.930	0.915	0.925	0.891	109,900
2024-08-15	0.930	0.930	0.920	0.920	0.886	57,600
2024-08-14	0.930	0.935	0.925	0.930	0.896	148,800
2024-08-13	0.940	0.940	0.925	0.930	0.896	193,900
2024-08-12	0.930	0.935	0.930	0.930	0.896	306,900
2024-08-09	0.925	0.935	0.915	0.935	0.901	154,900
2024-08-08	0.915	0.925	0.905	0.925	0.891	315,900
2024-08-07	0.905	0.920	0.905	0.920	0.886	229,300
2024-08-06	0.880	0.920	0.855	0.905	0.872	1,081,000
2024-08-05	0.935	0.935	0.890	0.895	0.862	1,462,900
2024-08-02	0.950	0.950	0.940	0.950	0.915	438,200
2024-08-01	0.960	0.960	0.950	0.950	0.915	67,000
2024-07-31	0.960	0.965	0.955	0.960	0.925	80,200
2024-07-30	0.965	0.965	0.950	0.950	0.915	530,600
2024-07-29	0.965	0.970	0.960	0.965	0.930	114,200
2024-07-26	0.975	0.975	0.960	0.965	0.930	620,000
2024-07-25	0.965	0.980	0.960	0.975	0.939	85,200
2024-07-24	0.970	0.980	0.960	0.980	0.944	205,800
2024-07-23	0.975	0.980	0.970	0.970	0.934	151,800
2024-07-22	0.980	0.980	0.970	0.975	0.939	272,400
2024-07-19	0.990	0.990	0.975	0.980	0.944	329,300
2024-07-18	0.985	0.990	0.980	0.980	0.944	287,200
2024-07-17	0.985	0.990	0.980	0.985	0.949	808,500
2024-07-16	0.980	0.990	0.980	0.985	0.949	499,000
2024-07-15	0.990	0.990	0.975	0.980	0.944	627,500
2024-07-12	0.975	0.985	0.975	0.985	0.949	266,400
2024-07-11	0.975	0.980	0.975	0.980	0.944	259,500
2024-07-10	0.975	0.980	0.970	0.975	0.939	200,300
2024-07-09	0.975	0.980	0.970	0.975	0.939	246,900
2024-07-05	0.980	0.980	0.970	0.975	0.939	155,000
2024-07-04	0.975	0.975	0.960	0.975	0.939	167,900
2024-07-03	0.975	0.975	0.965	0.975	0.939	217,200
2024-07-02	0.955	0.975	0.955	0.970	0.934	286,900
2024-07-01	0.955	0.965	0.950	0.960	0.925	709,700
2024-06-28	0.960	0.965	0.955	0.955	0.920	236,700
2024-06-27	0.960	0.965	0.960	0.960	0.925	94,800
2024-06-26	0.950	0.965	0.950	0.960	0.925	202,200
2024-06-25	0.965	0.965	0.950	0.950	0.915	439,000
2024-06-24	0.975	0.975	0.965	0.970	0.934	490,400
2024-06-21	0.975	0.975	0.970	0.975	0.939	234,100
2024-06-20	0.970	0.980	0.970	0.975	0.939	196,600
2024-06-19	0.980	0.980	0.975	0.975	0.939	253,700
2024-06-18	0.990	0.995	0.975	0.980	0.944	582,400
2024-06-14	1.000	1.010	0.995	0.995	0.946	514,400
2024-06-13	0.995	1.000	0.995	1.000	0.951	415,400
2024-06-12	1.000	1.010	0.990	0.995	0.946	1,095,000
2024-06-11	1.010	1.020	0.995	1.000	0.951	1,657,600
2024-06-10	1.030	1.030	1.010	1.010	0.960	332,500
2024-06-07	1.020	1.030	1.020	1.030	0.979	196,200
2024-06-06	1.040	1.040	1.020	1.030	0.979	123,900
2024-06-05	1.020	1.040	1.000	1.040	0.989	152,400
2024-06-04	0.995	1.030	0.980	1.020	0.970	899,600
2024-05-31	1.040	1.040	1.000	1.000	0.951	623,500
2024-05-30	1.040	1.040	1.020	1.040	0.989	711,700
2024-05-29	1.050	1.060	1.040	1.050	0.998	255,500
2024-05-28	1.050	1.050	1.040	1.050	0.998	177,300
2024-05-27	1.040	1.050	1.030	1.040	0.989	558,300

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.0050 MYR
2025-03-13	0.0070 MYR
2024-09-11	0.0070 MYR
2024-06-18	0.0130 MYR
2024-03-11	0.0200 MYR
2023-12-14	0.0150 MYR
2023-09-14	0.0130 MYR
2023-06-14	0.0130 MYR
2023-03-08	0.0200 MYR
2022-12-14	0.0135 MYR
2022-09-13	0.0117 MYR
2022-06-14	0.0400 MYR
2022-03-08	0.0350 MYR
2021-12-14	0.0150 MYR
2021-06-29	0.0300 MYR
2021-03-08	0.0400 MYR
2020-12-03	0.0500 MYR
2020-09-28	0.0450 MYR
2020-09-14	0.0250 MYR
2020-07-09	0.0250 MYR
2020-03-16	0.0450 MYR
2019-12-11	0.0400 MYR
2019-09-11	0.0350 MYR
2019-07-04	0.0300 MYR
2019-06-12	0.0350 MYR
2019-03-11	0.0200 MYR

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