Lii Hen Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.770	0.780	0.770	0.775	0.753	236,400
2024-11-14	0.765	0.780	0.765	0.770	0.748	96,500
2024-11-13	0.775	0.775	0.765	0.765	0.743	372,900
2024-11-12	0.780	0.785	0.780	0.780	0.758	267,300
2024-11-11	0.775	0.775	0.770	0.775	0.753	179,300
2024-11-08	0.780	0.780	0.770	0.775	0.753	864,900
2024-11-07	0.780	0.780	0.775	0.780	0.758	630,100
2024-11-06	0.780	0.780	0.775	0.780	0.758	538,200
2024-11-05	0.775	0.785	0.775	0.785	0.763	179,800
2024-11-04	0.780	0.780	0.775	0.775	0.753	119,600
2024-11-01	0.775	0.780	0.770	0.780	0.758	55,000
2024-10-30	0.780	0.780	0.775	0.775	0.753	23,400
2024-10-29	0.780	0.780	0.775	0.775	0.753	48,500
2024-10-28	0.780	0.780	0.770	0.775	0.753	356,900
2024-10-25	0.780	0.780	0.775	0.780	0.758	188,600
2024-10-24	0.770	0.780	0.770	0.780	0.758	36,600
2024-10-23	0.775	0.780	0.775	0.780	0.758	191,800
2024-10-22	0.775	0.775	0.770	0.775	0.753	149,800
2024-10-21	0.770	0.780	0.770	0.770	0.748	181,100
2024-10-18	0.780	0.780	0.770	0.780	0.758	1,086,800
2024-10-17	0.780	0.780	0.775	0.780	0.758	580,200
2024-10-16	0.775	0.780	0.770	0.775	0.753	427,200
2024-10-15	0.780	0.780	0.770	0.770	0.748	87,900
2024-10-14	0.780	0.785	0.770	0.770	0.748	197,100
2024-10-11	0.780	0.780	0.775	0.780	0.758	260,300
2024-10-10	0.780	0.785	0.775	0.780	0.758	88,400
2024-10-09	0.770	0.775	0.770	0.775	0.753	198,000
2024-10-08	0.780	0.780	0.770	0.770	0.748	165,100
2024-10-07	0.785	0.785	0.770	0.775	0.753	246,900
2024-10-04	0.765	0.785	0.765	0.785	0.763	543,300
2024-10-03	0.780	0.780	0.765	0.765	0.743	112,700
2024-10-02	0.780	0.785	0.770	0.770	0.748	462,100
2024-10-01	0.780	0.785	0.780	0.785	0.763	226,900
2024-09-30	0.800	0.805	0.780	0.795	0.772	391,300
2024-09-27	0.820	0.820	0.800	0.800	0.777	273,100
2024-09-26	0.810	0.815	0.805	0.810	0.787	335,100
2024-09-25	0.800	0.810	0.800	0.805	0.782	329,800
2024-09-24	0.800	0.810	0.800	0.800	0.777	78,400
2024-09-23	0.800	0.810	0.800	0.805	0.782	272,600
2024-09-20	0.790	0.805	0.790	0.805	0.782	428,900
2024-09-19	0.775	0.795	0.775	0.790	0.768	230,300
2024-09-18	0.770	0.780	0.765	0.775	0.753	373,600
2024-09-17	0.765	0.775	0.760	0.775	0.753	669,700
2024-09-13	0.765	0.775	0.765	0.765	0.743	573,200
2024-09-12	0.790	0.790	0.750	0.775	0.753	816,100
2024-09-11	0.815	0.815	0.790	0.790	0.768	681,600
2024-09-10	0.835	0.835	0.815	0.815	0.785	225,900
2024-09-09	0.825	0.835	0.815	0.835	0.804	272,000
2024-09-06	0.830	0.830	0.825	0.825	0.795	69,000
2024-09-05	0.830	0.835	0.825	0.825	0.795	110,100
2024-09-04	0.825	0.835	0.820	0.830	0.800	270,600
2024-09-03	0.830	0.835	0.825	0.830	0.800	248,900
2024-09-02	0.845	0.845	0.830	0.830	0.800	761,000
2024-08-30	0.850	0.850	0.840	0.845	0.814	437,900
2024-08-29	0.840	0.850	0.840	0.845	0.814	437,900
2024-08-28	0.850	0.860	0.840	0.840	0.809	1,039,200
2024-08-27	0.850	0.865	0.830	0.855	0.824	3,372,700
2024-08-26	0.920	0.925	0.900	0.920	0.886	286,300
2024-08-23	0.920	0.930	0.920	0.925	0.891	192,900
2024-08-22	0.925	0.930	0.920	0.925	0.891	200,200

← NewerPage 9 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.