Lii Hen Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	1.040	1.050	1.030	1.040	0.989	521,100
2024-05-23	1.040	1.050	1.030	1.040	0.989	236,000
2024-05-21	1.030	1.050	1.030	1.040	0.989	285,200
2024-05-20	1.050	1.050	1.030	1.050	0.998	737,000
2024-05-17	1.050	1.050	1.040	1.050	0.998	158,800
2024-05-16	1.040	1.050	1.040	1.050	0.998	98,400
2024-05-15	1.040	1.060	1.040	1.050	0.998	312,100
2024-05-14	1.040	1.050	1.030	1.040	0.989	211,600
2024-05-13	1.050	1.050	1.030	1.040	0.989	502,200
2024-05-10	1.040	1.050	1.030	1.050	0.998	180,000
2024-05-09	1.020	1.050	1.020	1.050	0.998	278,800
2024-05-08	1.050	1.060	1.030	1.030	0.979	418,900
2024-05-07	1.060	1.060	1.050	1.060	1.008	314,700
2024-05-06	1.060	1.070	1.060	1.060	1.008	250,300
2024-05-03	1.070	1.080	1.050	1.060	1.008	467,000
2024-05-02	1.060	1.070	1.060	1.060	1.008	238,900
2024-04-30	1.060	1.070	1.060	1.060	1.008	340,300
2024-04-29	1.040	1.080	1.040	1.060	1.008	1,049,500
2024-04-26	1.030	1.040	1.030	1.040	0.989	238,600
2024-04-25	1.050	1.050	1.030	1.050	0.998	306,700
2024-04-24	1.020	1.040	1.010	1.040	0.989	756,600
2024-04-23	1.030	1.030	1.010	1.020	0.970	254,000
2024-04-22	1.020	1.040	1.010	1.030	0.979	472,200
2024-04-19	1.040	1.040	1.010	1.020	0.970	598,600
2024-04-18	1.030	1.040	1.030	1.040	0.989	193,800
2024-04-17	1.010	1.030	1.000	1.030	0.979	219,700
2024-04-16	1.030	1.030	1.000	1.010	0.960	1,068,100
2024-04-15	1.050	1.060	1.020	1.030	0.979	1,086,900
2024-04-12	1.050	1.070	1.040	1.060	1.008	530,300
2024-04-09	1.040	1.050	1.040	1.050	0.998	126,200
2024-04-08	1.050	1.070	1.030	1.050	0.998	615,800
2024-04-05	1.030	1.040	1.030	1.040	0.989	343,600
2024-04-04	1.030	1.040	1.020	1.030	0.979	289,500
2024-04-03	1.060	1.060	1.020	1.020	0.970	533,300
2024-04-02	1.030	1.060	1.010	1.050	0.998	1,012,600
2024-04-01	0.980	1.040	0.980	1.030	0.979	1,534,400
2024-03-29	0.965	0.980	0.965	0.970	0.922	95,800
2024-03-27	0.985	0.985	0.965	0.965	0.917	417,200
2024-03-26	0.980	0.985	0.980	0.985	0.936	127,700
2024-03-25	0.980	0.990	0.980	0.980	0.932	81,400
2024-03-22	0.980	0.985	0.980	0.980	0.932	169,300
2024-03-21	0.980	0.980	0.975	0.975	0.927	193,600
2024-03-20	0.970	0.975	0.965	0.975	0.927	217,800
2024-03-19	0.965	0.980	0.965	0.980	0.932	239,600
2024-03-18	0.975	0.975	0.960	0.965	0.917	240,800
2024-03-15	0.960	0.970	0.960	0.970	0.922	72,500
2024-03-14	0.960	0.975	0.960	0.960	0.913	302,800
2024-03-13	0.965	0.965	0.960	0.960	0.913	226,400
2024-03-12	0.970	0.995	0.965	0.965	0.917	190,400
2024-03-11	0.975	0.975	0.950	0.970	0.922	371,100
2024-03-08	0.995	1.000	0.990	0.995	0.927	470,700
2024-03-07	1.000	1.000	0.995	0.995	0.927	190,000
2024-03-06	0.995	1.000	0.985	1.000	0.931	322,300
2024-03-05	0.995	1.000	0.985	0.995	0.927	296,100
2024-03-04	1.000	1.000	0.990	0.995	0.927	266,100
2024-03-01	0.985	1.010	0.985	0.995	0.927	759,400
2024-02-29	0.990	0.990	0.970	0.980	0.913	483,900
2024-02-28	0.995	1.030	0.990	0.995	0.927	1,370,100
2024-02-27	0.970	1.010	0.965	0.995	0.927	1,839,800
2024-02-26	0.990	0.990	0.960	0.970	0.903	948,900

← NewerPage 11 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.