Lii Hen Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.325	0.325	0.320	0.320	0.320	57,300
2026-05-04	0.320	0.325	0.315	0.325	0.325	139,300
2026-05-01	0.320	0.320	0.320	0.320	0.320	0
2026-04-30	0.335	0.335	0.315	0.320	0.320	236,600
2026-04-29	0.320	0.345	0.320	0.340	0.340	1,082,600
2026-04-28	0.315	0.320	0.310	0.320	0.320	77,300
2026-04-27	0.315	0.315	0.315	0.315	0.315	3,000
2026-04-24	0.310	0.315	0.310	0.315	0.315	248,100
2026-04-23	0.315	0.315	0.310	0.310	0.310	277,300
2026-04-22	0.310	0.315	0.310	0.315	0.315	94,500
2026-04-21	0.310	0.310	0.310	0.310	0.310	39,000
2026-04-20	0.310	0.310	0.310	0.310	0.310	201,400
2026-04-17	0.310	0.310	0.310	0.310	0.310	85,400
2026-04-16	0.305	0.310	0.305	0.310	0.310	456,000
2026-04-15	0.310	0.310	0.310	0.310	0.310	145,000
2026-04-14	0.310	0.310	0.305	0.305	0.305	30,000
2026-04-13	0.310	0.310	0.310	0.310	0.310	87,100
2026-04-10	0.310	0.315	0.310	0.310	0.310	18,500
2026-04-09	0.305	0.325	0.305	0.310	0.310	274,000
2026-04-08	0.310	0.310	0.305	0.305	0.305	401,900
2026-04-07	0.305	0.310	0.305	0.310	0.310	8,100
2026-04-06	0.310	0.310	0.305	0.310	0.310	483,600
2026-04-03	0.320	0.325	0.310	0.315	0.315	50,700
2026-04-02	0.310	0.320	0.310	0.320	0.320	71,000
2026-04-01	0.310	0.310	0.310	0.310	0.310	46,500
2026-03-31	0.310	0.310	0.305	0.310	0.310	32,900
2026-03-30	0.305	0.310	0.305	0.310	0.310	104,800
2026-03-27	0.305	0.310	0.305	0.310	0.310	238,900
2026-03-26	0.305	0.320	0.305	0.320	0.320	124,000
2026-03-25	0.305	0.310	0.305	0.305	0.305	209,800
2026-03-24	0.305	0.310	0.305	0.310	0.310	252,200
2026-03-20	0.310	0.310	0.310	0.310	0.310	0
2026-03-19	0.310	0.310	0.310	0.310	0.310	76,100
2026-03-18	0.305	0.320	0.305	0.310	0.310	160,200
2026-03-17	0.330	0.330	0.310	0.310	0.310	18,800
2026-03-16	0.330	0.330	0.330	0.330	0.330	0
2026-03-13	0.330	0.330	0.330	0.330	0.330	1,900
2026-03-12	0.310	0.320	0.310	0.320	0.315	109,600
2026-03-11	0.310	0.310	0.310	0.310	0.305	29,100
2026-03-10	0.320	0.320	0.310	0.310	0.305	35,600
2026-03-09	0.330	0.330	0.305	0.305	0.300	381,700
2026-03-06	0.310	0.330	0.310	0.330	0.325	194,100
2026-03-05	0.310	0.310	0.310	0.310	0.305	137,300
2026-03-04	0.310	0.310	0.310	0.310	0.305	645,300
2026-03-03	0.305	0.310	0.305	0.310	0.305	844,700
2026-03-02	0.305	0.305	0.295	0.300	0.295	957,600
2026-02-27	0.310	0.310	0.305	0.310	0.305	105,000
2026-02-26	0.310	0.310	0.310	0.310	0.305	22,000
2026-02-25	0.310	0.315	0.310	0.315	0.310	110,500
2026-02-24	0.310	0.315	0.310	0.315	0.310	168,700
2026-02-23	0.310	0.310	0.310	0.310	0.305	136,800
2026-02-20	0.315	0.315	0.310	0.310	0.305	69,900
2026-02-19	0.310	0.315	0.310	0.315	0.310	93,900
2026-02-16	0.310	0.310	0.310	0.310	0.305	65,000
2026-02-13	0.310	0.315	0.305	0.310	0.305	172,200
2026-02-12	0.310	0.320	0.310	0.310	0.305	357,200
2026-02-11	0.310	0.315	0.310	0.310	0.305	155,000
2026-02-10	0.310	0.310	0.305	0.310	0.305	489,000
2026-02-09	0.315	0.315	0.305	0.310	0.305	319,800
2026-02-06	0.315	0.315	0.310	0.315	0.310	387,300

← NewerPage 3 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.