Lii Hen Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	0.950	1.000	0.950	0.990	0.922	2,312,400
2024-02-22	0.950	0.955	0.950	0.950	0.885	383,600
2024-02-21	0.950	0.950	0.950	0.950	0.885	347,100
2024-02-20	0.945	0.950	0.945	0.945	0.880	206,600
2024-02-19	0.955	0.955	0.945	0.945	0.880	209,400
2024-02-16	0.955	0.955	0.950	0.950	0.885	353,900
2024-02-15	0.950	0.955	0.945	0.955	0.890	216,300
2024-02-14	0.945	0.955	0.945	0.945	0.880	284,100
2024-02-13	0.950	0.955	0.945	0.950	0.885	344,600
2024-02-09	0.945	0.955	0.945	0.950	0.885	100,500
2024-02-08	0.945	0.955	0.945	0.945	0.880	141,500
2024-02-07	0.945	0.950	0.945	0.945	0.880	85,100
2024-02-06	0.950	0.950	0.950	0.950	0.885	63,200
2024-02-05	0.950	0.955	0.940	0.950	0.885	305,700
2024-02-02	0.945	0.955	0.945	0.950	0.885	153,300
2024-01-31	0.950	0.950	0.945	0.950	0.885	178,600
2024-01-30	0.945	0.950	0.940	0.950	0.885	137,100
2024-01-29	0.945	0.955	0.945	0.945	0.880	622,100
2024-01-26	0.945	0.945	0.940	0.945	0.880	253,500
2024-01-24	0.935	0.940	0.935	0.940	0.876	71,700
2024-01-23	0.920	0.940	0.920	0.935	0.871	255,500
2024-01-22	0.920	0.930	0.920	0.920	0.857	230,900
2024-01-19	0.915	0.935	0.915	0.920	0.857	401,000
2024-01-18	0.935	0.940	0.910	0.915	0.852	833,100
2024-01-17	0.940	0.950	0.930	0.935	0.871	421,900
2024-01-16	0.940	0.945	0.935	0.940	0.876	411,900
2024-01-15	0.940	0.945	0.940	0.940	0.876	241,500
2024-01-12	0.945	0.945	0.940	0.940	0.876	232,200
2024-01-11	0.955	0.955	0.945	0.945	0.880	599,900
2024-01-10	0.950	0.955	0.945	0.950	0.885	656,800
2024-01-09	0.950	0.950	0.945	0.950	0.885	632,500
2024-01-08	0.945	0.945	0.935	0.945	0.880	495,600
2024-01-05	0.945	0.955	0.935	0.945	0.880	627,700
2024-01-04	0.950	0.950	0.930	0.945	0.880	695,900
2024-01-03	0.950	0.955	0.945	0.945	0.880	106,300
2024-01-02	0.950	0.950	0.930	0.950	0.885	250,700
2023-12-29	0.955	0.965	0.945	0.945	0.880	428,100
2023-12-28	0.940	0.965	0.940	0.955	0.890	448,000
2023-12-27	0.935	0.945	0.935	0.935	0.871	98,200
2023-12-26	0.935	0.940	0.930	0.935	0.871	143,500
2023-12-22	0.940	0.940	0.930	0.935	0.871	105,300
2023-12-21	0.930	0.940	0.930	0.940	0.876	220,900
2023-12-20	0.940	0.940	0.935	0.935	0.871	34,500
2023-12-19	0.940	0.940	0.935	0.935	0.871	131,400
2023-12-18	0.940	0.940	0.930	0.940	0.876	210,300
2023-12-15	0.950	0.950	0.930	0.935	0.871	161,600
2023-12-14	0.940	0.940	0.935	0.940	0.876	185,000
2023-12-13	0.940	0.950	0.935	0.950	0.871	249,700
2023-12-12	0.945	0.950	0.940	0.950	0.871	275,800
2023-12-11	0.935	0.940	0.930	0.940	0.862	94,100
2023-12-08	0.930	0.935	0.925	0.935	0.857	124,900
2023-12-07	0.940	0.940	0.930	0.930	0.853	160,200
2023-12-06	0.930	0.935	0.925	0.930	0.853	163,000
2023-12-05	0.930	0.935	0.925	0.930	0.853	156,600
2023-12-04	0.920	0.940	0.915	0.925	0.848	287,100
2023-12-01	0.915	0.925	0.910	0.920	0.843	661,700
2023-11-30	0.940	0.955	0.905	0.915	0.839	978,900
2023-11-29	0.950	0.960	0.935	0.935	0.857	429,400
2023-11-28	0.945	0.955	0.935	0.950	0.871	465,000
2023-11-27	0.950	0.950	0.935	0.935	0.857	393,800

← NewerPage 12 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.