Lion Forest Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	0.415	0.425	0.415	0.425	0.425	2,000
2024-03-19	0.410	0.410	0.410	0.410	0.410	1,000
2024-03-18	0.405	0.430	0.405	0.430	0.430	2,100
2024-03-07	0.420	0.425	0.420	0.425	0.425	15,000
2024-03-05	0.410	0.430	0.410	0.430	0.430	68,000
2024-03-04	0.405	0.430	0.405	0.430	0.430	61,800
2024-03-01	0.435	0.435	0.420	0.420	0.420	52,500
2024-02-29	0.435	0.440	0.430	0.440	0.440	84,700
2024-02-28	0.450	0.460	0.435	0.435	0.435	434,300
2024-02-27	0.435	0.440	0.435	0.435	0.435	2,100
2024-02-26	0.440	0.440	0.435	0.435	0.435	30,200
2024-02-23	0.440	0.440	0.440	0.440	0.440	2,000
2024-02-22	0.435	0.435	0.435	0.435	0.435	5,700
2024-02-21	0.440	0.440	0.435	0.440	0.440	41,000
2024-02-20	0.430	0.430	0.430	0.430	0.430	6,000
2024-02-19	0.430	0.440	0.425	0.440	0.440	68,400
2024-02-16	0.425	0.470	0.425	0.470	0.470	85,800
2024-02-15	0.430	0.430	0.430	0.430	0.430	1,000
2024-02-14	0.425	0.480	0.425	0.470	0.470	7,100
2024-02-13	0.490	0.490	0.490	0.490	0.490	100
2024-02-09	0.430	0.460	0.415	0.455	0.455	75,400
2024-02-08	0.415	0.415	0.415	0.415	0.415	200
2024-01-31	0.435	0.435	0.435	0.435	0.435	1,000
2024-01-30	0.410	0.410	0.410	0.410	0.410	5,000
2024-01-29	0.410	0.410	0.410	0.410	0.410	10,000
2024-01-26	0.425	0.440	0.425	0.440	0.440	27,000
2024-01-22	0.440	0.440	0.430	0.440	0.440	4,200
2024-01-19	0.410	0.410	0.410	0.410	0.410	11,000
2024-01-16	0.410	0.440	0.410	0.435	0.435	33,400
2024-01-15	0.415	0.430	0.415	0.415	0.415	48,100
2024-01-12	0.415	0.425	0.415	0.425	0.425	3,000
2024-01-10	0.410	0.430	0.410	0.430	0.430	2,100
2024-01-09	0.430	0.430	0.420	0.430	0.430	1,200
2024-01-08	0.405	0.425	0.400	0.425	0.425	34,400
2024-01-05	0.410	0.430	0.395	0.430	0.430	13,100
2024-01-04	0.420	0.430	0.420	0.430	0.430	18,000
2024-01-03	0.395	0.395	0.395	0.395	0.395	500
2023-12-28	0.390	0.430	0.390	0.430	0.430	600
2023-12-26	0.430	0.430	0.430	0.430	0.430	100
2023-12-22	0.400	0.400	0.400	0.400	0.400	23,700
2023-12-21	0.400	0.400	0.400	0.400	0.400	1,000
2023-12-19	0.400	0.430	0.400	0.430	0.430	1,500
2023-12-18	0.410	0.430	0.400	0.430	0.430	58,400
2023-12-15	0.420	0.430	0.420	0.430	0.430	12,000
2023-12-11	0.410	0.430	0.410	0.430	0.430	1,100
2023-12-06	0.420	0.430	0.420	0.430	0.430	81,000
2023-11-30	0.435	0.435	0.435	0.435	0.435	4,600
2023-11-28	0.415	0.435	0.410	0.435	0.435	10,100
2023-11-27	0.415	0.415	0.415	0.415	0.415	12,500
2023-11-24	0.415	0.415	0.415	0.415	0.415	2,000
2023-11-22	0.415	0.425	0.415	0.415	0.415	3,000
2023-11-17	0.420	0.420	0.420	0.420	0.420	6,800
2023-11-16	0.420	0.420	0.420	0.420	0.420	3,000
2023-11-15	0.430	0.435	0.415	0.415	0.415	12,000
2023-11-09	0.425	0.425	0.425	0.425	0.425	10,000
2023-11-08	0.415	0.435	0.415	0.420	0.420	9,300
2023-11-06	0.425	0.430	0.425	0.430	0.430	35,000
2023-11-03	0.415	0.415	0.415	0.415	0.415	11,000
2023-11-02	0.415	0.415	0.415	0.415	0.415	1,000
2023-10-25	0.430	0.430	0.410	0.430	0.430	4,200

← NewerPage 10 of 15 · 853 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.