Lii Hen Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.695	0.695	0.690	0.690	0.670	228,700
2025-02-13	0.695	0.700	0.690	0.695	0.675	226,700
2025-02-12	0.695	0.695	0.690	0.690	0.670	261,200
2025-02-10	0.700	0.700	0.695	0.695	0.675	270,900
2025-02-07	0.700	0.705	0.695	0.695	0.675	190,700
2025-02-06	0.700	0.710	0.700	0.700	0.680	186,000
2025-02-05	0.705	0.710	0.700	0.700	0.680	224,900
2025-02-04	0.705	0.705	0.700	0.705	0.685	380,700
2025-02-03	0.695	0.710	0.695	0.705	0.685	264,700
2025-01-31	0.705	0.705	0.695	0.695	0.675	97,900
2025-01-28	0.695	0.700	0.690	0.690	0.670	703,400
2025-01-27	0.695	0.705	0.695	0.700	0.680	323,600
2025-01-24	0.700	0.700	0.695	0.695	0.675	231,500
2025-01-23	0.700	0.710	0.695	0.695	0.675	321,900
2025-01-22	0.695	0.705	0.695	0.695	0.675	251,900
2025-01-21	0.690	0.700	0.690	0.695	0.675	271,000
2025-01-20	0.690	0.695	0.690	0.690	0.670	465,800
2025-01-17	0.690	0.695	0.685	0.695	0.675	159,500
2025-01-16	0.705	0.705	0.690	0.690	0.670	342,700
2025-01-15	0.705	0.705	0.690	0.695	0.675	647,700
2025-01-14	0.725	0.725	0.700	0.700	0.680	1,042,700
2025-01-13	0.695	0.730	0.695	0.720	0.700	2,248,000
2025-01-10	0.690	0.695	0.685	0.690	0.670	289,300
2025-01-09	0.695	0.695	0.690	0.690	0.670	491,400
2025-01-08	0.695	0.700	0.690	0.695	0.675	1,030,000
2025-01-07	0.695	0.700	0.695	0.695	0.675	337,000
2025-01-06	0.700	0.700	0.690	0.690	0.670	992,200
2025-01-03	0.695	0.700	0.695	0.695	0.675	395,600
2025-01-02	0.700	0.700	0.690	0.690	0.670	519,700
2024-12-31	0.695	0.700	0.695	0.700	0.680	201,900
2024-12-30	0.700	0.700	0.695	0.695	0.675	498,500
2024-12-27	0.710	0.710	0.695	0.705	0.685	188,800
2024-12-26	0.690	0.715	0.690	0.705	0.685	218,400
2024-12-24	0.700	0.705	0.695	0.700	0.680	288,500
2024-12-23	0.695	0.700	0.695	0.700	0.680	599,900
2024-12-20	0.690	0.700	0.690	0.695	0.675	649,600
2024-12-19	0.695	0.695	0.685	0.690	0.670	488,200
2024-12-18	0.695	0.700	0.695	0.700	0.680	497,700
2024-12-17	0.705	0.710	0.695	0.700	0.680	501,100
2024-12-16	0.710	0.710	0.695	0.705	0.685	599,500
2024-12-13	0.710	0.720	0.705	0.710	0.690	224,200
2024-12-12	0.725	0.725	0.700	0.710	0.690	884,700
2024-12-11	0.735	0.735	0.725	0.725	0.704	726,300
2024-12-10	0.745	0.745	0.730	0.735	0.714	124,500
2024-12-09	0.740	0.740	0.730	0.740	0.719	189,300
2024-12-06	0.735	0.740	0.730	0.740	0.719	275,200
2024-12-05	0.725	0.740	0.725	0.735	0.714	185,500
2024-12-04	0.725	0.730	0.720	0.725	0.704	85,900
2024-12-03	0.725	0.735	0.725	0.725	0.704	316,400
2024-12-02	0.725	0.725	0.710	0.720	0.700	494,100
2024-11-29	0.735	0.735	0.715	0.725	0.704	1,468,400
2024-11-28	0.750	0.755	0.750	0.755	0.734	86,900
2024-11-27	0.740	0.755	0.740	0.750	0.729	110,500
2024-11-26	0.745	0.755	0.745	0.745	0.724	178,400
2024-11-25	0.760	0.760	0.745	0.745	0.724	134,600
2024-11-22	0.760	0.765	0.740	0.745	0.724	400,100
2024-11-21	0.760	0.765	0.750	0.755	0.734	551,300
2024-11-20	0.770	0.775	0.765	0.765	0.743	314,700
2024-11-19	0.770	0.770	0.760	0.770	0.748	474,600
2024-11-18	0.775	0.780	0.775	0.775	0.753	346,400

← NewerPage 8 of 21 · 1,234 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.