Lii Hen Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	0.870	0.880	0.865	0.880	0.743	189,500
2022-08-30	0.870	0.890	0.870	0.870	0.735	150,600
2022-08-29	0.885	0.890	0.875	0.880	0.743	133,300
2022-08-26	0.900	0.900	0.880	0.890	0.751	274,300
2022-08-25	0.880	0.910	0.870	0.900	0.760	394,700
2022-08-24	0.870	0.870	0.865	0.870	0.735	119,400
2022-08-23	0.860	0.865	0.860	0.865	0.730	95,500
2022-08-22	0.875	0.875	0.865	0.865	0.730	312,300
2022-08-19	0.870	0.880	0.860	0.875	0.739	180,400
2022-08-18	0.875	0.880	0.870	0.870	0.735	154,600
2022-08-17	0.880	0.880	0.870	0.880	0.743	192,800
2022-08-16	0.870	0.870	0.870	0.870	0.735	63,800
2022-08-15	0.895	0.895	0.865	0.870	0.735	374,400
2022-08-12	0.880	0.895	0.880	0.895	0.756	107,500
2022-08-11	0.880	0.880	0.870	0.880	0.743	110,900
2022-08-10	0.885	0.885	0.880	0.880	0.743	43,700
2022-08-09	0.880	0.900	0.880	0.885	0.747	119,500
2022-08-08	0.880	0.895	0.880	0.885	0.747	69,700
2022-08-05	0.890	0.890	0.880	0.880	0.743	125,000
2022-08-04	0.895	0.895	0.890	0.895	0.756	28,000
2022-08-03	0.895	0.895	0.885	0.885	0.747	43,000
2022-08-02	0.900	0.900	0.890	0.895	0.756	72,400
2022-08-01	0.895	0.905	0.895	0.905	0.764	238,000
2022-07-29	0.900	0.910	0.895	0.895	0.756	57,000
2022-07-28	0.900	0.925	0.870	0.880	0.743	453,000
2022-07-27	0.900	0.900	0.895	0.900	0.760	97,700
2022-07-26	0.910	0.910	0.900	0.900	0.760	67,000
2022-07-25	0.890	0.910	0.885	0.910	0.768	183,900
2022-07-22	0.895	0.895	0.885	0.890	0.751	160,400
2022-07-21	0.890	0.890	0.875	0.880	0.743	104,900
2022-07-20	0.870	0.900	0.870	0.880	0.743	391,700
2022-07-19	0.805	0.860	0.805	0.855	0.722	209,200
2022-07-18	0.800	0.805	0.800	0.805	0.680	26,300
2022-07-15	0.805	0.810	0.795	0.800	0.676	314,600
2022-07-14	0.815	0.815	0.800	0.805	0.680	144,000
2022-07-13	0.820	0.820	0.805	0.815	0.688	415,400
2022-07-12	0.850	0.850	0.820	0.820	0.692	319,900
2022-07-08	0.850	0.860	0.850	0.850	0.718	135,800
2022-07-07	0.885	0.885	0.850	0.855	0.722	306,600
2022-07-06	0.900	0.905	0.885	0.885	0.747	217,300
2022-07-05	0.905	0.920	0.900	0.900	0.760	112,200
2022-07-04	0.960	0.960	0.900	0.900	0.760	459,300
2022-07-01	0.975	0.975	0.940	0.945	0.798	92,300
2022-06-30	0.980	0.995	0.950	0.965	0.815	234,000
2022-06-29	2.830	2.860	2.820	2.840	0.799	975,301
2022-06-28	2.820	2.820	2.800	2.810	0.791	304,800
2022-06-27	2.820	2.840	2.810	2.820	0.794	397,800
2022-06-24	2.780	2.800	2.760	2.790	0.785	371,400
2022-06-23	2.850	2.850	2.780	2.780	0.782	579,001
2022-06-22	2.880	2.880	2.850	2.850	0.802	291,300
2022-06-21	2.900	2.900	2.830	2.850	0.802	373,200
2022-06-20	2.920	2.940	2.880	2.880	0.811	321,900
2022-06-17	2.860	2.890	2.820	2.870	0.808	378,000
2022-06-16	2.860	2.910	2.850	2.890	0.813	477,301
2022-06-15	2.940	2.940	2.870	2.870	0.808	362,100
2022-06-14	2.900	2.940	2.860	2.940	0.827	348,900
2022-06-13	3.020	3.020	2.940	2.940	0.816	1,089,601
2022-06-10	3.040	3.080	3.020	3.040	0.844	238,500
2022-06-09	3.120	3.120	3.040	3.060	0.850	277,500
2022-06-08	3.120	3.120	3.060	3.120	0.866	476,701

← NewerPage 18 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.