Lii Hen Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	2.990	2.990	2.890	2.890	0.793	612,601
2022-03-04	3.000	3.000	2.990	2.990	0.820	324,600
2022-03-03	2.980	3.050	2.980	3.000	0.823	303,000
2022-03-02	3.000	3.000	2.970	2.970	0.815	70,800
2022-03-01	3.000	3.000	2.960	2.990	0.820	190,800
2022-02-28	3.000	3.010	2.980	3.000	0.823	183,300
2022-02-25	2.960	3.030	2.960	3.000	0.823	922,201
2022-02-24	2.990	3.030	2.910	2.960	0.812	563,701
2022-02-23	3.000	3.020	2.980	3.020	0.828	453,300
2022-02-22	3.050	3.050	2.980	3.000	0.823	1,208,101
2022-02-21	3.100	3.130	3.040	3.100	0.850	603,601
2022-02-18	3.100	3.160	3.100	3.100	0.850	492,901
2022-02-17	3.120	3.130	3.110	3.110	0.853	195,300
2022-02-16	3.200	3.200	3.130	3.130	0.858	162,300
2022-02-15	3.150	3.190	3.150	3.170	0.869	264,000
2022-02-14	3.170	3.200	3.080	3.130	0.858	599,701
2022-02-11	3.190	3.220	3.150	3.170	0.869	564,001
2022-02-10	3.230	3.240	3.160	3.180	0.872	510,301
2022-02-09	3.180	3.280	3.160	3.210	0.880	1,345,501
2022-02-08	3.120	3.250	3.120	3.220	0.883	835,201
2022-02-07	3.040	3.110	3.000	3.110	0.853	720,601
2022-02-04	3.000	3.040	2.960	3.040	0.834	457,800
2022-02-03	3.030	3.050	3.000	3.040	0.834	504,601
2022-01-31	2.990	3.030	2.970	3.030	0.831	237,000
2022-01-28	2.840	3.000	2.840	3.000	0.823	1,982,402
2022-01-27	2.700	2.730	2.700	2.700	0.741	146,700
2022-01-26	2.720	2.720	2.710	2.710	0.743	345,000
2022-01-25	2.750	2.750	2.700	2.710	0.743	264,900
2022-01-24	2.780	2.780	2.750	2.760	0.757	284,400
2022-01-21	2.810	2.810	2.780	2.780	0.762	264,000
2022-01-20	2.800	2.810	2.800	2.810	0.771	60,600
2022-01-19	2.840	2.840	2.800	2.800	0.768	295,800
2022-01-17	2.830	2.850	2.830	2.840	0.779	86,100
2022-01-14	2.850	2.860	2.830	2.830	0.776	110,400
2022-01-13	2.860	2.860	2.830	2.840	0.779	410,400
2022-01-12	2.870	2.870	2.860	2.870	0.787	113,100
2022-01-11	2.880	2.880	2.850	2.870	0.787	401,700
2022-01-10	2.880	2.880	2.860	2.880	0.790	234,600
2022-01-07	2.900	2.900	2.860	2.880	0.790	89,100
2022-01-06	2.920	2.920	2.890	2.890	0.793	143,100
2022-01-05	2.940	2.940	2.920	2.930	0.804	123,900
2022-01-04	2.940	2.950	2.920	2.950	0.809	75,300
2022-01-03	2.930	2.950	2.900	2.910	0.798	75,900
2021-12-31	2.950	2.950	2.900	2.910	0.798	227,400
2021-12-30	2.950	2.950	2.930	2.950	0.809	57,600
2021-12-29	2.960	2.960	2.930	2.950	0.809	40,800
2021-12-28	2.970	2.970	2.940	2.960	0.812	249,600
2021-12-27	2.930	2.960	2.930	2.950	0.809	124,500
2021-12-24	2.910	2.950	2.910	2.930	0.804	149,100
2021-12-23	2.860	2.890	2.860	2.890	0.793	78,000
2021-12-22	2.830	2.860	2.830	2.850	0.782	51,000
2021-12-21	2.830	2.840	2.830	2.830	0.776	103,500
2021-12-20	2.850	2.870	2.830	2.830	0.776	166,800
2021-12-17	2.840	2.850	2.840	2.850	0.782	95,700
2021-12-16	2.840	2.850	2.840	2.850	0.782	48,600
2021-12-15	2.810	2.830	2.810	2.820	0.773	47,700
2021-12-14	2.850	2.870	2.810	2.810	0.771	310,500
2021-12-13	2.830	2.890	2.830	2.860	0.780	84,600
2021-12-10	2.870	2.870	2.830	2.830	0.772	73,500
2021-12-09	2.850	2.870	2.840	2.870	0.783	71,400

← NewerPage 20 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.