Lii Hen Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	0.880	0.890	0.875	0.880	0.765	296,000
2023-03-02	0.890	0.890	0.875	0.875	0.761	120,100
2023-03-01	0.870	0.890	0.870	0.890	0.774	102,000
2023-02-28	0.885	0.885	0.870	0.870	0.756	367,100
2023-02-27	0.880	0.890	0.875	0.885	0.769	281,300
2023-02-24	0.880	0.885	0.875	0.880	0.765	178,200
2023-02-23	0.890	0.890	0.870	0.890	0.774	312,300
2023-02-22	0.885	0.890	0.880	0.890	0.774	636,900
2023-02-21	0.875	0.895	0.875	0.890	0.774	1,287,900
2023-02-20	0.855	0.855	0.850	0.855	0.743	75,700
2023-02-17	0.855	0.855	0.850	0.850	0.739	115,600
2023-02-16	0.850	0.860	0.850	0.855	0.743	161,900
2023-02-15	0.850	0.855	0.850	0.850	0.739	49,000
2023-02-14	0.845	0.850	0.840	0.850	0.739	122,900
2023-02-13	0.850	0.850	0.845	0.845	0.735	123,900
2023-02-10	0.860	0.860	0.855	0.855	0.743	284,500
2023-02-09	0.860	0.865	0.855	0.860	0.748	121,800
2023-02-08	0.860	0.865	0.860	0.860	0.748	224,000
2023-02-07	0.860	0.865	0.855	0.855	0.743	516,000
2023-02-03	0.860	0.865	0.860	0.865	0.752	477,800
2023-02-02	0.860	0.865	0.855	0.860	0.748	316,600
2023-01-31	0.860	0.865	0.855	0.860	0.748	259,200
2023-01-30	0.850	0.860	0.850	0.860	0.748	540,300
2023-01-27	0.835	0.850	0.835	0.845	0.735	326,000
2023-01-26	0.825	0.845	0.825	0.835	0.726	1,056,800
2023-01-25	0.825	0.830	0.820	0.825	0.717	136,900
2023-01-20	0.830	0.830	0.820	0.825	0.717	269,900
2023-01-19	0.825	0.830	0.825	0.830	0.722	86,400
2023-01-18	0.830	0.830	0.820	0.820	0.713	438,200
2023-01-17	0.830	0.835	0.825	0.830	0.722	222,400
2023-01-16	0.830	0.830	0.825	0.830	0.722	251,300
2023-01-13	0.830	0.835	0.830	0.830	0.722	312,600
2023-01-12	0.830	0.830	0.825	0.830	0.722	227,700
2023-01-11	0.825	0.830	0.820	0.830	0.722	301,800
2023-01-10	0.830	0.830	0.825	0.825	0.717	248,500
2023-01-09	0.825	0.830	0.825	0.830	0.722	400,100
2023-01-06	0.830	0.830	0.825	0.825	0.717	210,500
2023-01-05	0.830	0.835	0.825	0.830	0.722	266,900
2023-01-04	0.830	0.835	0.825	0.825	0.717	137,900
2023-01-03	0.835	0.835	0.825	0.825	0.717	203,900
2022-12-30	0.835	0.835	0.830	0.830	0.722	115,200
2022-12-29	0.830	0.835	0.830	0.835	0.726	144,400
2022-12-28	0.835	0.840	0.830	0.830	0.722	134,800
2022-12-27	0.830	0.835	0.830	0.835	0.726	85,400
2022-12-23	0.835	0.840	0.830	0.835	0.726	48,400
2022-12-22	0.840	0.840	0.835	0.835	0.726	141,800
2022-12-21	0.840	0.840	0.835	0.835	0.726	49,600
2022-12-20	0.840	0.840	0.830	0.840	0.730	63,600
2022-12-19	0.850	0.850	0.830	0.845	0.735	329,900
2022-12-16	0.850	0.850	0.840	0.850	0.739	157,800
2022-12-15	0.875	0.875	0.850	0.850	0.739	51,300
2022-12-14	0.845	0.850	0.845	0.850	0.739	52,700
2022-12-13	0.855	0.860	0.855	0.860	0.736	167,900
2022-12-12	0.875	0.880	0.855	0.860	0.736	393,400
2022-12-09	0.875	0.875	0.865	0.870	0.745	128,600
2022-12-08	0.865	0.870	0.865	0.870	0.745	144,400
2022-12-07	0.870	0.875	0.860	0.865	0.740	273,900
2022-12-06	0.870	0.875	0.865	0.870	0.745	65,800
2022-12-05	0.880	0.880	0.870	0.875	0.749	162,300
2022-12-02	0.885	0.885	0.875	0.880	0.753	138,600

← NewerPage 16 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.