Lii Hen Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.410	0.425	0.405	0.420	0.413	1,433,500
2025-08-08	0.405	0.415	0.405	0.415	0.409	204,200
2025-08-07	0.410	0.410	0.400	0.410	0.404	532,000
2025-08-06	0.410	0.410	0.410	0.410	0.404	148,900
2025-08-05	0.420	0.420	0.410	0.410	0.404	633,400
2025-08-04	0.425	0.425	0.420	0.425	0.418	165,500
2025-08-01	0.450	0.450	0.425	0.425	0.418	237,000
2025-07-31	0.425	0.440	0.410	0.440	0.433	717,300
2025-07-30	0.420	0.430	0.420	0.425	0.418	289,600
2025-07-29	0.425	0.430	0.420	0.430	0.423	230,300
2025-07-28	0.420	0.430	0.420	0.425	0.418	248,500
2025-07-25	0.440	0.440	0.420	0.435	0.428	572,500
2025-07-24	0.430	0.440	0.430	0.440	0.433	358,100
2025-07-23	0.440	0.440	0.430	0.440	0.433	144,500
2025-07-22	0.435	0.435	0.425	0.430	0.423	356,500
2025-07-21	0.445	0.450	0.430	0.435	0.428	496,700
2025-07-18	0.460	0.460	0.445	0.445	0.438	197,100
2025-07-17	0.465	0.465	0.450	0.460	0.453	154,100
2025-07-16	0.460	0.460	0.450	0.455	0.448	174,600
2025-07-15	0.460	0.460	0.455	0.460	0.453	28,600
2025-07-14	0.455	0.460	0.450	0.460	0.453	95,100
2025-07-11	0.460	0.465	0.455	0.455	0.448	216,300
2025-07-10	0.455	0.465	0.450	0.460	0.453	117,600
2025-07-09	0.460	0.465	0.455	0.455	0.448	122,700
2025-07-08	0.460	0.465	0.460	0.460	0.453	117,800
2025-07-07	0.470	0.470	0.460	0.460	0.453	55,700
2025-07-04	0.465	0.470	0.460	0.470	0.463	93,600
2025-07-03	0.465	0.470	0.460	0.460	0.453	33,000
2025-07-02	0.465	0.470	0.460	0.460	0.453	111,300
2025-07-01	0.460	0.465	0.460	0.465	0.458	272,200
2025-06-30	0.470	0.470	0.460	0.470	0.463	126,500
2025-06-26	0.470	0.480	0.470	0.470	0.463	52,500
2025-06-25	0.470	0.475	0.470	0.470	0.463	93,800
2025-06-24	0.475	0.480	0.470	0.470	0.463	189,700
2025-06-23	0.480	0.485	0.470	0.475	0.468	271,400
2025-06-20	0.490	0.490	0.485	0.485	0.477	23,700
2025-06-19	0.490	0.490	0.485	0.490	0.482	155,000
2025-06-18	0.500	0.500	0.485	0.485	0.477	278,500
2025-06-17	0.490	0.500	0.490	0.500	0.492	75,400
2025-06-16	0.495	0.500	0.480	0.495	0.487	139,000
2025-06-13	0.510	0.510	0.495	0.495	0.487	220,900
2025-06-12	0.510	0.510	0.500	0.500	0.492	92,400
2025-06-11	0.510	0.510	0.500	0.505	0.497	128,500
2025-06-10	0.500	0.510	0.500	0.505	0.497	301,100
2025-06-09	0.505	0.505	0.500	0.505	0.497	221,800
2025-06-06	0.495	0.505	0.495	0.500	0.492	231,600
2025-06-05	0.500	0.505	0.495	0.500	0.492	215,400
2025-06-04	0.485	0.505	0.485	0.500	0.492	586,800
2025-06-03	0.480	0.490	0.480	0.485	0.477	532,300
2025-05-30	0.500	0.500	0.485	0.485	0.477	329,600
2025-05-29	0.480	0.495	0.480	0.490	0.482	498,600
2025-05-28	0.500	0.500	0.480	0.480	0.473	1,448,700
2025-05-27	0.525	0.535	0.525	0.530	0.522	209,000
2025-05-26	0.510	0.535	0.510	0.525	0.517	603,100
2025-05-23	0.500	0.515	0.500	0.510	0.502	570,700
2025-05-22	0.500	0.500	0.495	0.495	0.487	158,700
2025-05-21	0.495	0.500	0.485	0.500	0.492	602,800
2025-05-20	0.490	0.495	0.485	0.495	0.487	593,300
2025-05-19	0.485	0.490	0.485	0.490	0.482	282,700
2025-05-16	0.485	0.495	0.470	0.490	0.482	492,700

← NewerPage 6 of 21 · 1,236 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.