Lii Hen Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	3.130	3.130	3.080	3.130	0.869	356,400
2022-06-03	3.190	3.190	3.130	3.130	0.869	469,500
2022-06-02	3.180	3.190	3.140	3.190	0.886	954,901
2022-06-01	3.060	3.170	3.060	3.160	0.877	2,159,102
2022-05-31	3.030	3.050	3.020	3.050	0.847	262,800
2022-05-30	3.020	3.030	3.000	3.020	0.838	323,400
2022-05-27	3.050	3.080	3.010	3.040	0.844	370,500
2022-05-26	2.990	3.000	2.990	3.000	0.833	108,600
2022-05-25	3.000	3.010	3.000	3.000	0.833	128,700
2022-05-24	3.020	3.030	3.000	3.000	0.833	114,000
2022-05-23	3.030	3.030	3.000	3.030	0.841	116,100
2022-05-20	3.000	3.040	3.000	3.030	0.841	132,900
2022-05-19	2.990	3.000	2.950	3.000	0.833	430,200
2022-05-18	3.020	3.090	3.000	3.000	0.833	196,800
2022-05-17	2.910	3.080	2.910	3.020	0.838	453,000
2022-05-13	2.890	2.950	2.890	2.910	0.808	72,300
2022-05-12	2.960	2.960	2.860	2.870	0.797	441,900
2022-05-11	2.950	2.960	2.940	2.960	0.822	172,200
2022-05-10	3.020	3.020	2.930	2.940	0.816	1,022,701
2022-05-09	3.110	3.110	3.030	3.050	0.847	324,900
2022-05-06	3.040	3.110	3.010	3.100	0.861	290,100
2022-05-05	3.100	3.110	3.040	3.040	0.844	393,000
2022-04-29	3.130	3.160	3.100	3.100	0.861	638,101
2022-04-28	3.090	3.130	3.090	3.120	0.866	597,601
2022-04-27	3.040	3.160	3.040	3.080	0.855	1,683,602
2022-04-26	2.970	3.050	2.970	3.030	0.841	777,901
2022-04-25	2.940	3.000	2.930	2.970	0.825	296,700
2022-04-22	2.960	2.970	2.950	2.950	0.819	230,400
2022-04-21	2.920	2.960	2.920	2.960	0.822	302,400
2022-04-20	2.940	2.940	2.920	2.920	0.811	400,500
2022-04-18	2.960	2.970	2.940	2.940	0.816	117,900
2022-04-15	2.970	2.970	2.970	2.970	0.825	26,100
2022-04-14	3.000	3.000	2.960	2.970	0.825	208,200
2022-04-13	2.980	3.000	2.980	3.000	0.833	131,400
2022-04-12	2.980	3.000	2.980	2.980	0.827	84,000
2022-04-11	3.010	3.010	2.980	2.980	0.827	216,900
2022-04-08	3.000	3.010	3.000	3.010	0.836	176,700
2022-04-07	3.000	3.010	2.990	3.000	0.833	52,200
2022-04-06	3.030	3.060	3.000	3.000	0.833	184,200
2022-04-05	3.050	3.050	3.000	3.030	0.841	175,200
2022-04-04	2.980	3.060	2.970	3.060	0.850	306,900
2022-04-01	3.010	3.010	2.980	2.980	0.827	44,400
2022-03-31	3.000	3.020	2.940	2.980	0.827	119,400
2022-03-30	3.000	3.030	2.970	2.980	0.827	23,400
2022-03-29	3.000	3.000	2.960	2.960	0.822	160,200
2022-03-28	3.050	3.050	3.000	3.000	0.833	54,600
2022-03-25	2.970	3.050	2.970	3.020	0.838	474,300
2022-03-24	2.950	2.960	2.940	2.960	0.822	149,400
2022-03-23	2.950	2.960	2.930	2.960	0.822	138,900
2022-03-22	2.900	2.950	2.900	2.950	0.819	135,300
2022-03-21	2.860	2.880	2.850	2.880	0.800	45,900
2022-03-18	2.850	2.880	2.850	2.880	0.800	149,700
2022-03-17	2.840	2.860	2.830	2.850	0.791	111,300
2022-03-16	2.830	2.850	2.830	2.840	0.788	148,500
2022-03-15	2.820	2.820	2.800	2.810	0.780	100,200
2022-03-14	2.840	2.840	2.800	2.820	0.783	112,800
2022-03-11	2.800	2.850	2.740	2.850	0.791	699,301
2022-03-10	2.810	2.850	2.790	2.800	0.777	215,700
2022-03-09	2.780	2.820	2.780	2.800	0.777	262,800
2022-03-08	2.840	2.850	2.780	2.780	0.772	534,001

← NewerPage 19 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.