Lion Forest Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	0.375	0.420	0.375	0.420	0.420	2,700
2023-05-23	0.385	0.420	0.385	0.420	0.420	32,600
2023-05-22	0.430	0.430	0.390	0.390	0.390	1,900
2023-05-15	0.390	0.430	0.390	0.430	0.430	16,300
2023-05-12	0.410	0.410	0.410	0.410	0.410	2,600
2023-05-09	0.425	0.425	0.425	0.425	0.425	900
2023-05-08	0.410	0.410	0.410	0.410	0.410	100
2023-05-05	0.410	0.410	0.410	0.410	0.410	6,000
2023-05-03	0.410	0.410	0.410	0.410	0.410	1,300
2023-04-27	0.440	0.440	0.440	0.440	0.440	100
2023-04-26	0.435	0.445	0.435	0.440	0.440	274,800
2023-04-07	0.435	0.435	0.435	0.435	0.435	2,000
2023-03-31	0.410	0.410	0.410	0.410	0.410	2,400
2023-03-30	0.400	0.410	0.400	0.410	0.410	26,500
2023-03-29	0.435	0.435	0.435	0.435	0.435	20,000
2023-03-28	0.435	0.435	0.435	0.435	0.435	2,600
2023-03-27	0.435	0.435	0.435	0.435	0.435	2,000
2023-03-24	0.430	0.445	0.430	0.445	0.445	10,300
2023-03-21	0.440	0.440	0.440	0.440	0.440	2,000
2023-03-16	0.440	0.440	0.440	0.440	0.440	58,900
2023-03-14	0.440	0.440	0.440	0.440	0.440	31,600
2023-03-13	0.440	0.440	0.440	0.440	0.440	5,500
2023-03-10	0.435	0.455	0.435	0.440	0.440	11,500
2023-03-09	0.435	0.470	0.430	0.460	0.460	83,900
2023-03-08	0.435	0.435	0.435	0.435	0.435	9,600
2023-03-07	0.440	0.500	0.430	0.500	0.500	16,300
2023-03-01	0.435	0.500	0.435	0.500	0.500	800
2023-02-28	0.430	0.480	0.430	0.480	0.480	17,900
2023-02-24	0.480	0.480	0.480	0.480	0.480	200
2023-02-23	0.435	0.435	0.435	0.435	0.435	2,000
2023-02-17	0.450	0.480	0.450	0.480	0.480	14,800
2023-02-15	0.455	0.495	0.455	0.495	0.495	1,100
2023-02-10	0.455	0.495	0.455	0.495	0.495	2,100
2023-02-08	0.450	0.450	0.450	0.450	0.450	100
2023-02-07	0.465	0.465	0.465	0.465	0.465	25,100
2023-02-02	0.465	0.465	0.465	0.465	0.465	5,000
2023-01-30	0.455	0.490	0.455	0.490	0.490	16,900
2023-01-27	0.450	0.490	0.450	0.490	0.490	8,900
2023-01-12	0.515	0.515	0.505	0.505	0.505	1,600
2022-12-22	0.485	0.485	0.485	0.485	0.485	3,000
2022-12-21	0.455	0.455	0.455	0.455	0.455	3,000
2022-11-25	0.475	0.495	0.475	0.485	0.485	6,600
2022-11-24	0.465	0.500	0.465	0.495	0.495	19,500
2022-11-21	0.500	0.500	0.500	0.500	0.500	15,000
2022-11-17	0.475	0.500	0.475	0.495	0.495	46,600
2022-11-16	0.460	0.480	0.460	0.475	0.475	39,300
2022-11-15	0.435	0.435	0.435	0.435	0.435	200
2022-11-14	0.450	0.460	0.450	0.460	0.460	2,200
2022-11-11	0.460	0.460	0.450	0.460	0.460	15,100
2022-11-10	0.445	0.465	0.445	0.465	0.465	200
2022-11-09	0.445	0.465	0.445	0.445	0.445	20,300
2022-11-07	0.415	0.450	0.405	0.450	0.450	45,600
2022-11-02	0.420	0.440	0.420	0.440	0.440	14,800
2022-10-31	0.420	0.480	0.420	0.480	0.480	700
2022-10-28	0.425	0.480	0.425	0.480	0.480	1,100
2022-10-27	0.420	0.420	0.420	0.420	0.420	5,000
2022-10-12	0.410	0.440	0.410	0.440	0.440	28,500
2022-09-30	0.430	0.440	0.430	0.440	0.440	25,000
2022-09-29	0.400	0.435	0.400	0.435	0.435	48,000
2022-09-28	0.395	0.435	0.390	0.435	0.435	33,600

← NewerPage 12 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.