Lii Hen Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.855	0.860	0.855	0.855	0.772	181,100
2023-08-28	0.845	0.860	0.840	0.850	0.768	203,800
2023-08-25	0.845	0.850	0.840	0.845	0.763	184,800
2023-08-24	0.840	0.850	0.840	0.850	0.768	84,800
2023-08-23	0.850	0.850	0.840	0.840	0.759	127,800
2023-08-22	0.845	0.845	0.840	0.840	0.759	91,400
2023-08-21	0.845	0.850	0.835	0.845	0.763	272,900
2023-08-18	0.840	0.840	0.840	0.840	0.759	147,300
2023-08-17	0.835	0.840	0.835	0.840	0.759	113,900
2023-08-16	0.845	0.845	0.835	0.840	0.759	301,700
2023-08-15	0.840	0.845	0.840	0.845	0.763	158,700
2023-08-14	0.835	0.840	0.830	0.840	0.759	362,900
2023-08-11	0.840	0.840	0.835	0.840	0.759	225,400
2023-08-10	0.840	0.845	0.840	0.840	0.759	176,500
2023-08-09	0.840	0.840	0.840	0.840	0.759	179,200
2023-08-08	0.845	0.845	0.840	0.840	0.759	150,600
2023-08-07	0.845	0.845	0.840	0.845	0.763	59,200
2023-08-04	0.845	0.850	0.845	0.845	0.763	21,000
2023-08-03	0.840	0.845	0.840	0.840	0.759	220,600
2023-08-02	0.845	0.850	0.840	0.840	0.759	167,400
2023-08-01	0.840	0.850	0.840	0.850	0.768	381,400
2023-07-31	0.860	0.860	0.845	0.845	0.763	437,200
2023-07-28	0.845	0.860	0.845	0.860	0.777	230,900
2023-07-27	0.845	0.850	0.845	0.845	0.763	165,700
2023-07-26	0.850	0.850	0.845	0.845	0.763	94,000
2023-07-25	0.845	0.850	0.845	0.845	0.763	87,400
2023-07-24	0.845	0.845	0.840	0.845	0.763	139,400
2023-07-21	0.850	0.855	0.840	0.850	0.768	137,600
2023-07-20	0.850	0.850	0.845	0.850	0.768	106,700
2023-07-18	0.850	0.850	0.845	0.850	0.768	270,000
2023-07-17	0.840	0.855	0.840	0.850	0.768	74,700
2023-07-14	0.845	0.850	0.840	0.840	0.759	230,900
2023-07-13	0.855	0.855	0.840	0.840	0.759	282,000
2023-07-12	0.860	0.860	0.855	0.860	0.777	75,200
2023-07-11	0.850	0.860	0.850	0.860	0.777	49,200
2023-07-10	0.860	0.860	0.845	0.855	0.772	75,200
2023-07-07	0.850	0.855	0.845	0.855	0.772	41,400
2023-07-06	0.855	0.860	0.850	0.850	0.768	75,300
2023-07-05	0.850	0.860	0.850	0.860	0.777	75,800
2023-07-04	0.840	0.850	0.840	0.850	0.768	202,000
2023-07-03	0.845	0.845	0.835	0.840	0.759	54,800
2023-06-30	0.835	0.860	0.835	0.845	0.763	373,200
2023-06-28	0.835	0.835	0.830	0.835	0.754	85,300
2023-06-27	0.835	0.840	0.835	0.835	0.754	88,600
2023-06-26	0.845	0.845	0.835	0.835	0.754	85,000
2023-06-23	0.840	0.840	0.835	0.840	0.759	42,400
2023-06-22	0.835	0.840	0.830	0.840	0.759	94,400
2023-06-21	0.835	0.840	0.830	0.830	0.750	92,600
2023-06-20	0.835	0.840	0.835	0.835	0.754	72,400
2023-06-19	0.835	0.840	0.835	0.835	0.754	76,400
2023-06-16	0.835	0.840	0.835	0.835	0.754	46,400
2023-06-15	0.840	0.840	0.835	0.835	0.754	140,000
2023-06-14	0.845	0.845	0.835	0.840	0.759	243,900
2023-06-13	0.850	0.855	0.850	0.850	0.756	53,200
2023-06-12	0.850	0.850	0.845	0.850	0.756	103,600
2023-06-09	0.850	0.850	0.850	0.850	0.756	18,800
2023-06-08	0.850	0.850	0.845	0.845	0.752	116,100
2023-06-07	0.855	0.855	0.850	0.850	0.756	58,300
2023-06-06	0.850	0.865	0.850	0.855	0.760	276,100
2023-06-02	0.840	0.845	0.840	0.845	0.752	105,400

← NewerPage 14 of 21 · 1,237 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.