Lii Hen Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.365	0.370	0.360	0.365	0.359	699,400
2025-11-07	0.370	0.375	0.365	0.365	0.359	439,100
2025-11-06	0.370	0.375	0.370	0.370	0.364	278,600
2025-11-05	0.375	0.375	0.370	0.370	0.364	556,500
2025-11-04	0.385	0.385	0.375	0.380	0.374	681,900
2025-11-03	0.395	0.395	0.385	0.385	0.379	770,800
2025-10-31	0.400	0.400	0.395	0.395	0.389	162,300
2025-10-30	0.400	0.405	0.390	0.390	0.384	133,100
2025-10-29	0.390	0.400	0.385	0.400	0.394	295,400
2025-10-28	0.400	0.400	0.390	0.390	0.384	110,600
2025-10-27	0.400	0.410	0.390	0.395	0.389	728,100
2025-10-24	0.385	0.390	0.380	0.390	0.384	330,700
2025-10-23	0.385	0.385	0.380	0.380	0.374	387,500
2025-10-22	0.385	0.390	0.380	0.390	0.384	227,100
2025-10-21	0.395	0.395	0.380	0.385	0.379	409,500
2025-10-17	0.400	0.400	0.390	0.390	0.384	142,500
2025-10-16	0.395	0.405	0.395	0.400	0.394	350,700
2025-10-15	0.390	0.400	0.390	0.395	0.389	469,700
2025-10-14	0.385	0.400	0.385	0.390	0.384	366,200
2025-10-13	0.390	0.395	0.385	0.385	0.379	493,100
2025-10-10	0.400	0.400	0.395	0.395	0.389	78,200
2025-10-09	0.400	0.405	0.390	0.395	0.389	464,200
2025-10-08	0.395	0.405	0.395	0.395	0.389	316,000
2025-10-07	0.415	0.415	0.395	0.400	0.394	355,900
2025-10-06	0.390	0.415	0.390	0.410	0.404	680,400
2025-10-03	0.395	0.395	0.390	0.390	0.384	422,100
2025-10-02	0.395	0.395	0.385	0.395	0.389	411,000
2025-10-01	0.390	0.400	0.390	0.390	0.384	224,300
2025-09-30	0.395	0.400	0.385	0.390	0.384	1,185,000
2025-09-29	0.375	0.395	0.375	0.395	0.389	1,149,800
2025-09-26	0.385	0.385	0.375	0.380	0.374	995,000
2025-09-25	0.380	0.385	0.380	0.385	0.379	630,600
2025-09-24	0.380	0.385	0.380	0.380	0.374	699,600
2025-09-23	0.375	0.385	0.375	0.380	0.374	548,900
2025-09-22	0.380	0.380	0.375	0.380	0.374	368,400
2025-09-19	0.375	0.380	0.375	0.380	0.374	142,900
2025-09-18	0.380	0.380	0.375	0.375	0.369	41,300
2025-09-17	0.375	0.380	0.370	0.380	0.374	302,400
2025-09-12	0.375	0.380	0.375	0.375	0.369	157,500
2025-09-11	0.375	0.380	0.375	0.375	0.369	196,100
2025-09-10	0.375	0.380	0.375	0.380	0.374	276,200
2025-09-09	0.385	0.385	0.375	0.375	0.369	182,300
2025-09-08	0.380	0.380	0.380	0.380	0.374	389,600
2025-09-04	0.385	0.385	0.380	0.380	0.374	59,200
2025-09-03	0.380	0.385	0.380	0.380	0.374	297,800
2025-09-02	0.380	0.385	0.375	0.375	0.369	300,000
2025-08-29	0.390	0.390	0.380	0.380	0.374	184,900
2025-08-28	0.380	0.385	0.375	0.380	0.374	305,300
2025-08-27	0.375	0.385	0.370	0.380	0.374	520,400
2025-08-26	0.375	0.380	0.370	0.375	0.369	414,300
2025-08-25	0.375	0.380	0.370	0.375	0.369	1,307,500
2025-08-22	0.385	0.385	0.370	0.380	0.374	2,607,800
2025-08-21	0.410	0.410	0.405	0.405	0.399	51,100
2025-08-20	0.405	0.410	0.405	0.410	0.404	112,000
2025-08-19	0.405	0.415	0.400	0.405	0.399	576,500
2025-08-18	0.410	0.410	0.400	0.405	0.399	488,900
2025-08-15	0.400	0.410	0.400	0.410	0.404	306,700
2025-08-14	0.400	0.405	0.400	0.400	0.394	652,100
2025-08-13	0.410	0.410	0.400	0.400	0.394	675,500
2025-08-12	0.410	0.415	0.405	0.410	0.404	332,300

← NewerPage 5 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.