Lion Forest Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	0.425	0.425	0.410	0.410	0.410	25,000
2023-10-23	0.410	0.410	0.410	0.410	0.410	2,000
2023-10-19	0.415	0.440	0.415	0.440	0.440	8,200
2023-10-18	0.420	0.420	0.420	0.420	0.420	20,000
2023-10-17	0.420	0.420	0.420	0.420	0.420	8,100
2023-10-12	0.440	0.440	0.440	0.440	0.440	200
2023-10-11	0.420	0.420	0.420	0.420	0.420	3,700
2023-10-10	0.410	0.435	0.410	0.435	0.435	300
2023-10-09	0.430	0.430	0.430	0.430	0.430	500
2023-10-06	0.410	0.430	0.410	0.410	0.410	22,700
2023-10-04	0.410	0.430	0.410	0.430	0.430	20,300
2023-10-03	0.410	0.440	0.410	0.415	0.415	52,600
2023-09-26	0.420	0.440	0.415	0.440	0.440	20,100
2023-09-21	0.415	0.440	0.410	0.440	0.440	24,100
2023-09-19	0.420	0.420	0.420	0.420	0.420	12,500
2023-09-15	0.405	0.420	0.405	0.420	0.420	19,200
2023-09-13	0.420	0.420	0.420	0.420	0.420	4,000
2023-09-07	0.440	0.440	0.420	0.420	0.420	29,800
2023-09-06	0.430	0.440	0.430	0.440	0.440	7,000
2023-09-05	0.440	0.440	0.430	0.430	0.430	23,700
2023-09-04	0.440	0.440	0.435	0.440	0.440	32,600
2023-09-01	0.440	0.440	0.440	0.440	0.440	40,000
2023-08-30	0.425	0.440	0.425	0.440	0.440	11,000
2023-08-29	0.435	0.440	0.435	0.440	0.440	23,000
2023-08-25	0.435	0.445	0.435	0.445	0.445	62,100
2023-08-24	0.440	0.440	0.440	0.440	0.440	30,000
2023-08-23	0.445	0.445	0.445	0.445	0.445	24,000
2023-08-22	0.450	0.450	0.445	0.445	0.445	96,300
2023-08-21	0.440	0.460	0.440	0.460	0.460	257,100
2023-08-18	0.425	0.440	0.420	0.440	0.440	60,000
2023-08-16	0.440	0.440	0.440	0.440	0.440	14,000
2023-08-14	0.440	0.440	0.440	0.440	0.440	7,000
2023-08-11	0.440	0.440	0.420	0.440	0.440	55,700
2023-08-10	0.440	0.440	0.440	0.440	0.440	24,000
2023-08-09	0.430	0.430	0.430	0.430	0.430	4,600
2023-08-04	0.430	0.430	0.430	0.430	0.430	2,000
2023-08-03	0.430	0.430	0.430	0.430	0.430	1,000
2023-07-31	0.430	0.440	0.430	0.440	0.440	11,700
2023-07-27	0.445	0.445	0.435	0.440	0.440	1,200
2023-07-26	0.420	0.440	0.420	0.440	0.440	175,000
2023-07-25	0.440	0.445	0.440	0.445	0.445	19,600
2023-07-24	0.430	0.440	0.430	0.440	0.440	18,700
2023-07-21	0.435	0.440	0.435	0.440	0.440	3,800
2023-07-18	0.420	0.435	0.420	0.435	0.435	300
2023-07-13	0.415	0.415	0.415	0.415	0.415	10,000
2023-07-12	0.415	0.415	0.415	0.415	0.415	20,000
2023-07-11	0.415	0.415	0.415	0.415	0.415	200
2023-07-10	0.430	0.430	0.430	0.430	0.430	15,000
2023-07-06	0.405	0.435	0.405	0.435	0.435	1,100
2023-07-05	0.420	0.435	0.420	0.435	0.435	21,600
2023-07-04	0.420	0.420	0.420	0.420	0.420	200
2023-06-22	0.400	0.420	0.400	0.420	0.420	5,400
2023-06-21	0.400	0.420	0.400	0.420	0.420	2,100
2023-06-20	0.420	0.420	0.420	0.420	0.420	5,000
2023-06-15	0.395	0.395	0.390	0.390	0.390	8,000
2023-06-12	0.385	0.430	0.385	0.430	0.430	21,100
2023-06-08	0.380	0.380	0.380	0.380	0.380	1,000
2023-06-02	0.420	0.420	0.420	0.420	0.420	11,800
2023-05-31	0.420	0.420	0.420	0.420	0.420	5,000
2023-05-30	0.375	0.430	0.375	0.430	0.430	15,200

← NewerPage 11 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.