Lii Hen Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	0.875	0.885	0.870	0.870	0.745	312,100
2022-11-30	0.880	0.890	0.850	0.870	0.745	310,800
2022-11-29	0.840	0.880	0.840	0.880	0.753	354,500
2022-11-25	0.850	0.870	0.840	0.840	0.719	763,500
2022-11-24	0.820	0.835	0.820	0.835	0.715	378,400
2022-11-23	0.830	0.835	0.815	0.820	0.702	142,100
2022-11-22	0.835	0.835	0.825	0.825	0.706	11,400
2022-11-21	0.820	0.830	0.820	0.830	0.710	37,800
2022-11-17	0.825	0.835	0.825	0.835	0.715	39,200
2022-11-16	0.830	0.830	0.825	0.825	0.706	147,400
2022-11-15	0.825	0.830	0.825	0.830	0.710	46,000
2022-11-14	0.820	0.825	0.820	0.820	0.702	72,700
2022-11-11	0.830	0.840	0.820	0.820	0.702	131,000
2022-11-10	0.825	0.825	0.815	0.820	0.702	26,900
2022-11-09	0.820	0.825	0.815	0.815	0.697	107,200
2022-11-08	0.820	0.820	0.815	0.815	0.697	86,100
2022-11-07	0.825	0.830	0.815	0.815	0.697	218,400
2022-11-04	0.820	0.830	0.820	0.825	0.706	140,700
2022-11-03	0.835	0.835	0.815	0.825	0.706	355,500
2022-11-02	0.830	0.850	0.830	0.845	0.723	182,400
2022-11-01	0.835	0.835	0.830	0.830	0.710	132,500
2022-10-31	0.830	0.840	0.830	0.835	0.715	305,900
2022-10-28	0.825	0.825	0.825	0.825	0.706	20,900
2022-10-27	0.815	0.825	0.815	0.825	0.706	214,400
2022-10-26	0.810	0.820	0.810	0.815	0.697	116,300
2022-10-25	0.805	0.820	0.805	0.820	0.702	324,400
2022-10-21	0.815	0.815	0.800	0.805	0.689	467,500
2022-10-20	0.820	0.820	0.815	0.815	0.697	34,500
2022-10-19	0.820	0.820	0.810	0.810	0.693	32,000
2022-10-18	0.805	0.810	0.805	0.805	0.689	70,200
2022-10-17	0.810	0.820	0.800	0.805	0.689	295,600
2022-10-14	0.805	0.820	0.800	0.810	0.693	98,700
2022-10-13	0.810	0.815	0.805	0.805	0.689	87,200
2022-10-12	0.810	0.810	0.805	0.810	0.693	207,400
2022-10-11	0.820	0.820	0.810	0.810	0.693	163,300
2022-10-07	0.815	0.820	0.815	0.820	0.702	117,600
2022-10-06	0.820	0.820	0.815	0.815	0.697	129,900
2022-10-05	0.815	0.820	0.805	0.820	0.702	393,800
2022-10-04	0.805	0.820	0.805	0.805	0.689	70,700
2022-10-03	0.810	0.810	0.800	0.805	0.689	179,000
2022-09-30	0.820	0.820	0.805	0.810	0.693	71,300
2022-09-29	0.820	0.835	0.820	0.820	0.702	36,600
2022-09-28	0.820	0.840	0.805	0.840	0.719	171,600
2022-09-27	0.820	0.825	0.815	0.820	0.702	53,400
2022-09-26	0.825	0.825	0.805	0.805	0.689	217,500
2022-09-23	0.820	0.825	0.820	0.825	0.706	147,200
2022-09-22	0.815	0.825	0.815	0.815	0.697	137,600
2022-09-21	0.835	0.835	0.815	0.815	0.697	361,500
2022-09-20	0.840	0.840	0.835	0.835	0.715	186,800
2022-09-19	0.855	0.855	0.840	0.840	0.719	301,300
2022-09-15	0.850	0.855	0.850	0.855	0.732	204,600
2022-09-14	0.860	0.865	0.845	0.845	0.723	466,400
2022-09-13	0.865	0.865	0.860	0.860	0.736	325,700
2022-09-12	0.870	0.880	0.870	0.880	0.743	257,700
2022-09-09	0.870	0.875	0.865	0.865	0.730	313,500
2022-09-08	0.865	0.875	0.865	0.875	0.739	175,600
2022-09-07	0.865	0.870	0.865	0.865	0.730	142,800
2022-09-06	0.865	0.875	0.865	0.865	0.730	175,000
2022-09-05	0.875	0.875	0.860	0.865	0.730	154,400
2022-09-02	0.870	0.875	0.865	0.875	0.739	145,200

← NewerPage 17 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.