LFE Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	0.230	0.260	0.230	0.255	0.255	1,793,400
2024-08-12	0.230	0.235	0.225	0.230	0.230	422,100
2024-08-09	0.235	0.245	0.230	0.230	0.230	940,600
2024-08-08	0.235	0.235	0.225	0.225	0.225	380,200
2024-08-07	0.205	0.240	0.200	0.240	0.240	2,052,400
2024-08-06	0.215	0.220	0.200	0.205	0.205	4,342,100
2024-08-05	0.245	0.255	0.200	0.220	0.220	7,405,600
2024-08-02	0.275	0.275	0.250	0.255	0.255	2,183,500
2024-08-01	0.280	0.285	0.275	0.275	0.275	437,700
2024-07-31	0.270	0.280	0.260	0.280	0.280	1,925,000
2024-07-30	0.280	0.280	0.275	0.275	0.275	756,900
2024-07-29	0.280	0.285	0.280	0.280	0.280	367,200
2024-07-26	0.280	0.280	0.270	0.280	0.280	1,410,900
2024-07-25	0.290	0.295	0.275	0.280	0.280	2,140,200
2024-07-24	0.305	0.310	0.295	0.295	0.295	1,107,900
2024-07-23	0.300	0.315	0.300	0.300	0.300	1,442,000
2024-07-22	0.320	0.320	0.300	0.300	0.300	2,746,000
2024-07-19	0.325	0.335	0.315	0.320	0.320	2,348,000
2024-07-18	0.330	0.340	0.325	0.325	0.325	1,541,200
2024-07-17	0.330	0.335	0.320	0.330	0.330	3,198,800
2024-07-16	0.330	0.335	0.315	0.330	0.330	1,864,200
2024-07-15	0.330	0.345	0.325	0.330	0.330	2,246,100
2024-07-12	0.345	0.345	0.325	0.330	0.330	2,523,600
2024-07-11	0.350	0.360	0.335	0.340	0.340	5,404,300
2024-07-10	0.345	0.360	0.335	0.340	0.340	2,749,200
2024-07-09	0.345	0.350	0.335	0.345	0.345	3,531,400
2024-07-05	0.350	0.360	0.340	0.345	0.345	2,766,500
2024-07-04	0.355	0.355	0.340	0.350	0.350	2,286,600
2024-07-03	0.355	0.360	0.345	0.350	0.350	2,807,600
2024-07-02	0.335	0.365	0.330	0.350	0.350	9,536,500
2024-07-01	0.310	0.335	0.305	0.330	0.330	3,599,000
2024-06-28	0.315	0.315	0.310	0.310	0.310	1,625,100
2024-06-27	0.325	0.325	0.305	0.320	0.320	783,700
2024-06-26	0.310	0.325	0.310	0.320	0.320	4,847,500
2024-06-25	0.330	0.340	0.310	0.310	0.310	3,651,800
2024-06-24	0.320	0.330	0.310	0.330	0.330	1,985,100
2024-06-21	0.335	0.335	0.320	0.320	0.320	1,846,900
2024-06-20	0.340	0.345	0.325	0.335	0.335	4,167,400
2024-06-19	0.325	0.330	0.300	0.325	0.325	4,782,800
2024-06-18	0.340	0.345	0.300	0.320	0.320	8,601,800
2024-06-14	0.360	0.360	0.340	0.340	0.340	3,890,100
2024-06-13	0.325	0.365	0.315	0.360	0.360	19,130,100
2024-06-12	0.290	0.310	0.280	0.295	0.295	14,541,200
2024-06-11	0.290	0.290	0.280	0.285	0.285	4,804,900
2024-06-10	0.285	0.295	0.280	0.290	0.290	7,751,200
2024-06-07	0.280	0.285	0.275	0.285	0.285	5,572,500
2024-06-06	0.280	0.285	0.270	0.280	0.280	4,064,500
2024-06-05	0.280	0.285	0.265	0.280	0.280	16,244,200
2024-06-04	0.250	0.280	0.250	0.275	0.275	18,101,301
2024-05-31	0.245	0.255	0.245	0.245	0.245	7,965,200
2024-05-30	0.240	0.250	0.235	0.240	0.240	1,719,400
2024-05-29	0.255	0.255	0.240	0.240	0.240	3,292,500
2024-05-28	0.240	0.260	0.240	0.255	0.255	7,560,000
2024-05-27	0.245	0.250	0.235	0.235	0.235	5,712,100
2024-05-24	0.235	0.245	0.225	0.240	0.240	7,859,000
2024-05-23	0.215	0.235	0.215	0.230	0.230	9,436,000
2024-05-21	0.220	0.220	0.215	0.215	0.215	2,449,800
2024-05-20	0.220	0.225	0.215	0.220	0.220	4,623,900
2024-05-17	0.185	0.240	0.185	0.220	0.220	24,227,199
2024-05-16	0.175	0.180	0.175	0.180	0.180	702,800

← NewerPage 10 of 19 · 1,093 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.