Lii Hen Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	0.935	0.945	0.935	0.945	0.866	187,200
2023-11-23	0.950	0.955	0.935	0.935	0.857	629,200
2023-11-22	0.960	0.965	0.950	0.955	0.875	246,600
2023-11-21	0.960	0.965	0.960	0.960	0.880	345,200
2023-11-20	0.945	0.965	0.945	0.960	0.880	584,700
2023-11-17	0.940	0.945	0.935	0.945	0.866	132,400
2023-11-16	0.930	0.945	0.930	0.940	0.862	179,700
2023-11-15	0.940	0.945	0.930	0.930	0.853	459,300
2023-11-14	0.950	0.950	0.940	0.940	0.862	153,900
2023-11-10	0.960	0.960	0.940	0.945	0.866	179,100
2023-11-09	0.960	0.970	0.955	0.960	0.880	268,300
2023-11-08	0.940	0.955	0.940	0.955	0.875	146,700
2023-11-07	0.940	0.950	0.935	0.945	0.866	315,700
2023-11-06	0.960	0.960	0.925	0.940	0.862	827,700
2023-11-03	0.980	0.985	0.960	0.960	0.880	1,003,500
2023-11-02	0.955	0.990	0.950	0.980	0.898	612,700
2023-11-01	0.955	0.965	0.945	0.945	0.866	232,000
2023-10-31	0.955	0.970	0.940	0.965	0.885	1,038,200
2023-10-30	0.965	0.965	0.935	0.945	0.866	557,800
2023-10-27	0.980	0.980	0.960	0.970	0.889	405,800
2023-10-26	0.990	0.995	0.975	0.985	0.903	874,200
2023-10-25	0.955	1.010	0.955	0.995	0.912	2,236,800
2023-10-24	0.915	0.960	0.915	0.950	0.871	1,269,100
2023-10-23	0.930	0.935	0.915	0.920	0.843	534,300
2023-10-20	0.925	0.930	0.920	0.930	0.853	578,100
2023-10-19	0.900	0.930	0.900	0.930	0.853	873,900
2023-10-18	0.895	0.900	0.890	0.900	0.825	192,500
2023-10-17	0.890	0.900	0.890	0.895	0.820	207,000
2023-10-16	0.905	0.905	0.885	0.885	0.811	491,000
2023-10-13	0.885	0.905	0.885	0.905	0.830	721,100
2023-10-12	0.890	0.890	0.880	0.885	0.811	196,700
2023-10-11	0.885	0.890	0.880	0.885	0.811	78,500
2023-10-10	0.875	0.885	0.870	0.885	0.811	105,000
2023-10-09	0.870	0.885	0.870	0.875	0.802	71,900
2023-10-06	0.885	0.890	0.865	0.865	0.793	759,800
2023-10-05	0.880	0.885	0.875	0.875	0.802	498,400
2023-10-04	0.875	0.885	0.865	0.885	0.811	381,100
2023-10-03	0.865	0.880	0.860	0.875	0.802	372,500
2023-10-02	0.865	0.870	0.860	0.865	0.793	373,800
2023-09-29	0.860	0.860	0.855	0.855	0.784	315,200
2023-09-27	0.860	0.860	0.855	0.860	0.788	262,300
2023-09-26	0.860	0.865	0.855	0.855	0.784	71,000
2023-09-25	0.855	0.865	0.855	0.855	0.784	109,600
2023-09-22	0.870	0.870	0.850	0.865	0.793	369,800
2023-09-21	0.855	0.870	0.855	0.870	0.798	203,600
2023-09-20	0.855	0.865	0.855	0.855	0.784	273,200
2023-09-19	0.855	0.860	0.855	0.860	0.788	42,500
2023-09-18	0.865	0.865	0.855	0.855	0.784	219,100
2023-09-15	0.865	0.865	0.860	0.865	0.793	211,500
2023-09-14	0.870	0.875	0.850	0.865	0.793	229,500
2023-09-13	0.875	0.880	0.875	0.880	0.795	169,600
2023-09-12	0.885	0.885	0.875	0.875	0.790	274,000
2023-09-11	0.880	0.885	0.880	0.885	0.799	593,200
2023-09-08	0.860	0.880	0.860	0.870	0.786	300,300
2023-09-07	0.875	0.875	0.865	0.865	0.781	189,400
2023-09-06	0.860	0.875	0.855	0.875	0.790	288,400
2023-09-05	0.865	0.865	0.855	0.860	0.777	265,000
2023-09-04	0.870	0.870	0.850	0.865	0.781	748,700
2023-09-01	0.875	0.885	0.860	0.875	0.790	379,600
2023-08-30	0.855	0.890	0.850	0.890	0.804	620,600

← NewerPage 13 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.