Lii Hen Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.495	0.495	0.480	0.485	0.477	400,900
2025-05-14	0.490	0.495	0.485	0.495	0.487	245,600
2025-05-13	0.470	0.495	0.470	0.490	0.482	557,000
2025-05-09	0.465	0.470	0.465	0.470	0.463	79,900
2025-05-08	0.465	0.465	0.460	0.465	0.458	26,000
2025-05-07	0.455	0.465	0.455	0.460	0.453	132,600
2025-05-06	0.475	0.475	0.455	0.460	0.453	432,000
2025-05-05	0.485	0.485	0.465	0.475	0.468	175,000
2025-05-02	0.485	0.485	0.470	0.485	0.477	268,400
2025-04-30	0.495	0.510	0.465	0.485	0.477	903,200
2025-04-29	0.495	0.495	0.485	0.490	0.482	333,300
2025-04-28	0.485	0.495	0.485	0.490	0.482	338,100
2025-04-25	0.475	0.490	0.475	0.480	0.473	344,400
2025-04-24	0.460	0.475	0.460	0.475	0.468	782,100
2025-04-23	0.460	0.460	0.455	0.460	0.453	90,200
2025-04-22	0.465	0.465	0.450	0.465	0.458	331,200
2025-04-21	0.465	0.475	0.465	0.465	0.458	89,600
2025-04-18	0.475	0.475	0.465	0.470	0.463	108,300
2025-04-17	0.460	0.480	0.460	0.475	0.468	169,100
2025-04-16	0.470	0.470	0.460	0.460	0.453	132,300
2025-04-15	0.480	0.480	0.470	0.470	0.463	100,900
2025-04-14	0.455	0.475	0.455	0.470	0.463	302,000
2025-04-11	0.465	0.480	0.450	0.455	0.448	641,900
2025-04-10	0.470	0.480	0.465	0.470	0.463	708,400
2025-04-09	0.445	0.445	0.410	0.435	0.428	957,900
2025-04-08	0.460	0.475	0.440	0.445	0.438	1,751,700
2025-04-07	0.500	0.500	0.455	0.455	0.448	1,837,600
2025-04-04	0.525	0.525	0.500	0.505	0.497	627,900
2025-04-03	0.500	0.555	0.495	0.525	0.517	1,564,000
2025-04-02	0.515	0.515	0.495	0.500	0.492	986,300
2025-03-28	0.515	0.525	0.515	0.515	0.507	359,400
2025-03-27	0.510	0.520	0.510	0.510	0.502	494,400
2025-03-26	0.515	0.520	0.510	0.510	0.502	536,200
2025-03-25	0.520	0.520	0.515	0.520	0.512	747,200
2025-03-24	0.540	0.545	0.520	0.525	0.517	878,700
2025-03-21	0.540	0.550	0.540	0.540	0.532	103,000
2025-03-20	0.545	0.545	0.530	0.540	0.532	581,500
2025-03-19	0.545	0.560	0.545	0.545	0.537	377,500
2025-03-17	0.540	0.560	0.540	0.545	0.537	220,500
2025-03-14	0.550	0.555	0.545	0.545	0.537	279,000
2025-03-13	0.540	0.560	0.535	0.555	0.546	683,600
2025-03-12	0.550	0.550	0.535	0.540	0.525	1,443,500
2025-03-11	0.560	0.560	0.540	0.550	0.534	463,600
2025-03-10	0.580	0.600	0.560	0.560	0.544	721,300
2025-03-07	0.575	0.575	0.570	0.570	0.554	593,700
2025-03-06	0.580	0.590	0.570	0.570	0.554	491,000
2025-03-05	0.570	0.590	0.570	0.580	0.564	723,600
2025-03-04	0.600	0.600	0.575	0.575	0.559	1,251,600
2025-03-03	0.600	0.605	0.595	0.600	0.583	703,800
2025-02-28	0.620	0.620	0.595	0.600	0.583	1,800,700
2025-02-27	0.640	0.640	0.625	0.630	0.612	421,100
2025-02-26	0.625	0.650	0.625	0.640	0.622	553,600
2025-02-25	0.645	0.645	0.610	0.625	0.607	722,800
2025-02-24	0.645	0.655	0.635	0.645	0.627	427,900
2025-02-21	0.645	0.645	0.635	0.640	0.622	345,000
2025-02-20	0.660	0.665	0.625	0.645	0.627	1,099,300
2025-02-19	0.685	0.685	0.655	0.660	0.641	931,500
2025-02-18	0.685	0.690	0.685	0.685	0.666	151,600
2025-02-17	0.690	0.695	0.685	0.685	0.666	836,000
2025-02-14	0.695	0.695	0.690	0.690	0.670	228,700

← NewerPage 7 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.