Lii Hen Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	0.840	0.840	0.835	0.840	0.747	76,900
2023-05-31	0.840	0.840	0.835	0.840	0.747	131,400
2023-05-30	0.835	0.840	0.835	0.840	0.747	49,600
2023-05-29	0.835	0.845	0.835	0.840	0.747	388,300
2023-05-26	0.835	0.845	0.830	0.835	0.743	193,200
2023-05-25	0.835	0.840	0.835	0.835	0.743	66,500
2023-05-24	0.845	0.845	0.835	0.835	0.743	68,200
2023-05-23	0.840	0.845	0.840	0.845	0.752	86,600
2023-05-22	0.845	0.845	0.840	0.840	0.747	128,800
2023-05-19	0.835	0.845	0.835	0.845	0.752	126,500
2023-05-18	0.835	0.840	0.835	0.835	0.743	51,500
2023-05-17	0.840	0.840	0.835	0.840	0.747	69,200
2023-05-16	0.835	0.840	0.830	0.840	0.747	90,000
2023-05-15	0.840	0.845	0.835	0.835	0.743	266,700
2023-05-12	0.845	0.845	0.840	0.845	0.752	222,400
2023-05-11	0.840	0.845	0.840	0.845	0.752	30,800
2023-05-10	0.840	0.840	0.840	0.840	0.747	112,200
2023-05-09	0.845	0.845	0.835	0.840	0.747	81,300
2023-05-08	0.840	0.845	0.840	0.845	0.752	176,700
2023-05-05	0.840	0.845	0.835	0.840	0.747	62,800
2023-05-03	0.840	0.840	0.835	0.840	0.747	80,900
2023-05-02	0.835	0.840	0.835	0.835	0.743	191,500
2023-04-28	0.835	0.840	0.835	0.835	0.743	215,400
2023-04-27	0.835	0.835	0.835	0.835	0.743	27,300
2023-04-26	0.835	0.840	0.835	0.835	0.743	130,500
2023-04-25	0.830	0.840	0.830	0.835	0.743	30,500
2023-04-20	0.835	0.845	0.830	0.830	0.738	138,900
2023-04-19	0.840	0.840	0.830	0.830	0.738	167,900
2023-04-18	0.840	0.840	0.835	0.840	0.747	159,500
2023-04-17	0.830	0.840	0.830	0.835	0.743	88,500
2023-04-14	0.830	0.830	0.825	0.830	0.738	110,900
2023-04-13	0.825	0.830	0.825	0.830	0.738	58,900
2023-04-12	0.830	0.830	0.825	0.825	0.734	111,100
2023-04-11	0.830	0.835	0.830	0.830	0.738	157,700
2023-04-10	0.830	0.830	0.820	0.830	0.738	83,300
2023-04-07	0.825	0.835	0.820	0.820	0.729	240,000
2023-04-06	0.835	0.835	0.825	0.830	0.738	53,500
2023-04-05	0.830	0.840	0.830	0.840	0.747	26,000
2023-04-04	0.840	0.840	0.825	0.825	0.734	133,100
2023-04-03	0.835	0.840	0.825	0.835	0.743	74,800
2023-03-31	0.830	0.830	0.825	0.830	0.738	77,300
2023-03-30	0.835	0.835	0.830	0.830	0.738	55,600
2023-03-29	0.820	0.830	0.820	0.825	0.734	78,700
2023-03-28	0.830	0.835	0.825	0.825	0.734	27,000
2023-03-27	0.810	0.825	0.810	0.820	0.729	99,600
2023-03-24	0.830	0.830	0.810	0.810	0.720	237,000
2023-03-23	0.825	0.825	0.815	0.815	0.725	254,300
2023-03-22	0.830	0.830	0.820	0.825	0.734	164,000
2023-03-21	0.810	0.820	0.810	0.820	0.729	89,500
2023-03-20	0.820	0.825	0.815	0.820	0.729	322,400
2023-03-17	0.830	0.830	0.815	0.820	0.729	415,900
2023-03-16	0.830	0.835	0.825	0.830	0.738	66,500
2023-03-15	0.830	0.835	0.830	0.830	0.738	87,000
2023-03-14	0.840	0.845	0.825	0.830	0.738	130,700
2023-03-13	0.840	0.840	0.825	0.840	0.747	168,600
2023-03-10	0.840	0.840	0.830	0.840	0.747	207,700
2023-03-09	0.860	0.860	0.835	0.840	0.747	336,000
2023-03-08	0.880	0.880	0.855	0.860	0.765	330,600
2023-03-07	0.885	0.895	0.880	0.890	0.774	833,400
2023-03-06	0.885	0.895	0.880	0.885	0.769	419,100

← NewerPage 15 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.