Lii Hen Industries Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	2.840	2.850	2.830	2.830	0.772	210,900
2021-12-07	2.830	2.850	2.830	2.830	0.772	391,800
2021-12-06	2.830	2.850	2.820	2.820	0.769	301,500
2021-12-02	2.890	2.890	2.830	2.830	0.772	735,901
2021-12-01	2.930	2.930	2.880	2.890	0.788	410,400
2021-11-30	2.850	2.970	2.840	2.930	0.799	800,401
2021-11-29	2.880	2.890	2.850	2.860	0.780	986,101
2021-11-26	2.950	2.950	2.870	2.890	0.788	1,041,601
2021-11-25	2.960	2.970	2.950	2.950	0.805	298,200
2021-11-24	2.990	2.990	2.960	2.960	0.808	354,600
2021-11-23	3.010	3.010	2.980	2.990	0.816	54,900
2021-11-22	2.960	3.010	2.960	3.000	0.818	326,400
2021-11-19	2.960	2.980	2.950	2.960	0.808	145,200
2021-11-18	2.980	2.980	2.950	2.950	0.805	329,100
2021-11-17	2.970	3.000	2.950	2.970	0.810	608,701
2021-11-16	3.010	3.010	2.970	2.970	0.810	729,001
2021-11-15	3.040	3.040	3.000	3.000	0.818	373,200
2021-11-12	3.040	3.040	3.020	3.040	0.829	129,600
2021-11-11	3.020	3.030	3.020	3.020	0.824	114,900
2021-11-10	3.030	3.030	3.020	3.030	0.827	176,400
2021-11-09	3.060	3.060	3.010	3.030	0.827	145,500
2021-11-08	3.000	3.020	2.990	3.020	0.824	244,200
2021-11-05	3.050	3.050	2.990	3.000	0.818	598,201
2021-11-03	3.040	3.050	3.030	3.050	0.832	251,400
2021-11-02	3.040	3.050	3.030	3.040	0.829	395,700
2021-11-01	3.050	3.060	3.040	3.060	0.835	246,600
2021-10-29	3.080	3.110	3.060	3.060	0.835	399,000
2021-10-28	3.090	3.100	3.060	3.080	0.840	354,600
2021-10-27	3.090	3.120	3.090	3.100	0.846	157,500
2021-10-26	3.120	3.120	3.090	3.100	0.846	289,500
2021-10-25	3.100	3.120	3.100	3.120	0.851	113,700
2021-10-22	3.100	3.160	3.080	3.090	0.843	371,700
2021-10-21	3.180	3.180	3.100	3.100	0.846	193,500

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.