Lii Hen Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.325	0.325	0.315	0.320	0.315	130,100
2026-02-04	0.320	0.325	0.320	0.325	0.320	76,300
2026-02-03	0.320	0.325	0.320	0.325	0.320	289,600
2026-01-30	0.330	0.330	0.315	0.320	0.315	845,200
2026-01-29	0.335	0.335	0.330	0.330	0.325	85,800
2026-01-28	0.330	0.335	0.330	0.330	0.325	340,000
2026-01-27	0.340	0.340	0.335	0.335	0.330	227,600
2026-01-26	0.340	0.345	0.335	0.340	0.335	108,600
2026-01-23	0.345	0.350	0.340	0.345	0.340	154,500
2026-01-22	0.345	0.350	0.345	0.345	0.340	82,000
2026-01-21	0.345	0.350	0.340	0.345	0.340	93,100
2026-01-20	0.345	0.345	0.340	0.345	0.340	215,000
2026-01-19	0.350	0.355	0.345	0.345	0.340	50,100
2026-01-16	0.355	0.355	0.345	0.350	0.345	171,400
2026-01-15	0.370	0.370	0.355	0.360	0.354	165,400
2026-01-14	0.375	0.385	0.370	0.370	0.364	140,400
2026-01-13	0.380	0.385	0.380	0.380	0.374	208,800
2026-01-12	0.385	0.385	0.380	0.380	0.374	463,300
2026-01-09	0.350	0.390	0.350	0.380	0.374	1,309,500
2026-01-08	0.345	0.350	0.345	0.350	0.345	128,600
2026-01-07	0.355	0.355	0.345	0.345	0.340	132,600
2026-01-06	0.340	0.355	0.335	0.355	0.350	359,800
2026-01-05	0.335	0.340	0.330	0.340	0.335	902,100
2026-01-02	0.325	0.340	0.325	0.335	0.330	806,800
2025-12-31	0.325	0.325	0.325	0.325	0.320	174,600
2025-12-30	0.330	0.330	0.325	0.330	0.325	364,900
2025-12-29	0.330	0.330	0.325	0.330	0.325	334,000
2025-12-26	0.320	0.330	0.320	0.325	0.320	431,500
2025-12-24	0.325	0.330	0.325	0.330	0.325	416,300
2025-12-23	0.330	0.330	0.325	0.325	0.320	156,700
2025-12-22	0.325	0.330	0.325	0.325	0.320	353,900
2025-12-19	0.330	0.330	0.325	0.325	0.320	428,000
2025-12-18	0.330	0.335	0.330	0.330	0.325	306,200
2025-12-17	0.330	0.335	0.330	0.335	0.330	100,000
2025-12-16	0.335	0.335	0.325	0.330	0.325	367,600
2025-12-15	0.330	0.335	0.330	0.335	0.330	190,200
2025-12-12	0.335	0.335	0.330	0.330	0.325	101,900
2025-12-11	0.345	0.345	0.325	0.340	0.335	1,173,500
2025-12-10	0.335	0.345	0.335	0.345	0.340	235,300
2025-12-09	0.340	0.345	0.335	0.335	0.330	400,500
2025-12-08	0.335	0.335	0.330	0.335	0.330	178,300
2025-12-05	0.330	0.340	0.330	0.335	0.330	204,100
2025-12-04	0.330	0.335	0.330	0.330	0.325	443,100
2025-12-03	0.330	0.330	0.325	0.330	0.325	279,700
2025-12-02	0.325	0.335	0.325	0.330	0.325	615,100
2025-12-01	0.320	0.330	0.320	0.325	0.320	297,700
2025-11-28	0.320	0.320	0.315	0.320	0.315	334,700
2025-11-27	0.330	0.335	0.310	0.320	0.315	1,591,700
2025-11-26	0.350	0.350	0.330	0.335	0.330	1,637,700
2025-11-25	0.355	0.355	0.350	0.350	0.345	73,300
2025-11-24	0.355	0.355	0.350	0.350	0.345	170,500
2025-11-21	0.355	0.360	0.355	0.355	0.350	471,000
2025-11-20	0.355	0.365	0.355	0.355	0.350	244,400
2025-11-19	0.360	0.360	0.355	0.355	0.350	251,600
2025-11-18	0.360	0.365	0.360	0.360	0.354	193,100
2025-11-17	0.355	0.365	0.355	0.360	0.354	200,800
2025-11-14	0.355	0.360	0.355	0.355	0.350	380,600
2025-11-13	0.360	0.365	0.355	0.355	0.350	459,500
2025-11-12	0.355	0.360	0.355	0.360	0.354	250,500
2025-11-11	0.370	0.370	0.355	0.365	0.359	786,900

← NewerPage 4 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.