Lii Hen Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.280	0.280	0.280	0.280	0.280	19,300
2026-07-27	0.275	0.285	0.275	0.285	0.285	274,600
2026-07-24	0.275	0.280	0.275	0.275	0.275	225,100
2026-07-23	0.280	0.280	0.275	0.275	0.275	156,900
2026-07-22	0.280	0.285	0.280	0.280	0.280	215,200
2026-07-21	0.290	0.290	0.280	0.285	0.285	345,400
2026-07-20	0.310	0.320	0.285	0.290	0.290	4,988,200
2026-07-17	0.320	0.320	0.300	0.305	0.305	938,700
2026-07-16	0.305	0.330	0.300	0.320	0.320	2,258,400
2026-07-15	0.305	0.305	0.300	0.305	0.305	511,800
2026-07-14	0.290	0.300	0.290	0.300	0.300	504,200
2026-07-13	0.290	0.290	0.290	0.290	0.290	159,200
2026-07-10	0.290	0.290	0.290	0.290	0.290	110,700
2026-07-09	0.285	0.285	0.285	0.285	0.285	110,200
2026-07-08	0.280	0.285	0.280	0.285	0.285	112,700
2026-07-07	0.285	0.285	0.285	0.285	0.285	20,000
2026-07-06	0.275	0.280	0.275	0.280	0.280	101,700
2026-07-03	0.280	0.280	0.280	0.280	0.280	349,000
2026-07-02	0.275	0.280	0.275	0.280	0.280	29,200
2026-07-01	0.280	0.280	0.280	0.280	0.280	90,000
2026-06-30	0.275	0.285	0.275	0.285	0.285	170,900
2026-06-29	0.280	0.280	0.280	0.280	0.280	41,200
2026-06-26	0.280	0.285	0.280	0.280	0.280	420,100
2026-06-25	0.285	0.285	0.280	0.280	0.280	131,400
2026-06-24	0.285	0.285	0.280	0.285	0.285	151,600
2026-06-23	0.280	0.285	0.280	0.285	0.285	73,900
2026-06-22	0.280	0.280	0.280	0.280	0.280	161,700
2026-06-19	0.280	0.280	0.275	0.280	0.280	249,900
2026-06-18	0.280	0.280	0.275	0.275	0.275	123,700
2026-06-17	0.280	0.280	0.280	0.280	0.280	0
2026-06-16	0.275	0.280	0.275	0.280	0.280	333,200
2026-06-15	0.280	0.285	0.275	0.280	0.280	286,600
2026-06-12	0.280	0.285	0.280	0.285	0.285	81,000
2026-06-11	0.280	0.280	0.280	0.280	0.280	59,700
2026-06-10	0.280	0.280	0.280	0.280	0.280	11,300
2026-06-09	0.280	0.280	0.280	0.280	0.280	175,200
2026-06-08	0.285	0.290	0.275	0.275	0.275	416,100
2026-06-05	0.285	0.290	0.280	0.285	0.285	2,072,900
2026-06-04	0.290	0.290	0.285	0.290	0.290	618,600
2026-06-03	0.300	0.300	0.285	0.290	0.290	462,900
2026-06-02	0.300	0.300	0.300	0.300	0.300	0
2026-06-01	0.300	0.300	0.300	0.300	0.300	0
2026-05-29	0.300	0.310	0.300	0.300	0.300	333,600
2026-05-28	0.310	0.310	0.295	0.295	0.295	514,100
2026-05-27	0.310	0.310	0.310	0.310	0.310	0
2026-05-26	0.300	0.310	0.300	0.310	0.310	30,300
2026-05-25	0.305	0.305	0.300	0.300	0.300	134,400
2026-05-22	0.305	0.305	0.305	0.305	0.305	154,200
2026-05-21	0.305	0.305	0.305	0.305	0.305	57,300
2026-05-20	0.310	0.310	0.305	0.305	0.305	74,400
2026-05-19	0.310	0.315	0.305	0.305	0.305	334,300
2026-05-18	0.310	0.315	0.310	0.310	0.310	138,300
2026-05-15	0.315	0.330	0.310	0.310	0.310	1,079,200
2026-05-14	0.310	0.315	0.310	0.315	0.315	128,100
2026-05-13	0.315	0.315	0.310	0.310	0.310	368,300
2026-05-12	0.320	0.320	0.310	0.310	0.310	157,100
2026-05-11	0.310	0.320	0.310	0.320	0.320	203,700
2026-05-08	0.315	0.315	0.315	0.315	0.315	149,700
2026-05-07	0.315	0.315	0.315	0.315	0.315	76,000
2026-05-06	0.320	0.320	0.315	0.315	0.315	69,200

← NewerPage 2 of 21 · 1,236 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.