Lion Forest Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.395	0.440	0.390	0.440	0.440	29,000
2022-09-23	0.390	0.440	0.390	0.440	0.440	26,100
2022-09-21	0.390	0.440	0.390	0.440	0.440	2,100
2022-09-19	0.390	0.440	0.390	0.440	0.440	3,000
2022-09-15	0.440	0.440	0.440	0.440	0.440	1,000
2022-09-14	0.440	0.440	0.440	0.440	0.440	10,000
2022-09-13	0.390	0.390	0.390	0.390	0.390	4,000
2022-09-12	0.430	0.440	0.430	0.440	0.440	5,500
2022-09-09	0.400	0.400	0.400	0.400	0.400	5,000
2022-09-07	0.420	0.420	0.420	0.420	0.420	1,000
2022-09-06	0.410	0.420	0.380	0.420	0.420	30,000
2022-09-05	0.370	0.420	0.370	0.420	0.420	17,200
2022-09-02	0.420	0.420	0.420	0.420	0.420	24,600
2022-08-19	0.510	0.510	0.490	0.490	0.490	900
2022-08-15	0.430	0.430	0.425	0.425	0.425	5,000
2022-08-12	0.455	0.455	0.405	0.405	0.405	20,000
2022-08-08	0.470	0.470	0.470	0.470	0.470	2,100
2022-08-05	0.455	0.455	0.455	0.455	0.455	100
2022-08-04	0.460	0.460	0.455	0.455	0.455	9,000
2022-08-02	0.460	0.460	0.460	0.460	0.460	2,900
2022-07-26	0.455	0.455	0.455	0.455	0.455	5,000
2022-07-20	0.455	0.500	0.455	0.500	0.500	2,000
2022-07-15	0.500	0.500	0.500	0.500	0.500	1,000
2022-07-12	0.465	0.465	0.465	0.465	0.465	7,000
2022-07-06	0.500	0.500	0.500	0.500	0.500	14,900
2022-06-29	0.495	0.515	0.485	0.515	0.515	42,500
2022-06-27	0.495	0.520	0.495	0.520	0.520	30,600
2022-06-22	0.535	0.535	0.535	0.535	0.535	30,000
2022-06-21	0.510	0.525	0.510	0.525	0.525	12,100
2022-06-20	0.485	0.535	0.485	0.535	0.535	5,200
2022-06-16	0.505	0.535	0.505	0.535	0.535	21,000
2022-06-15	0.500	0.540	0.495	0.540	0.540	33,000
2022-06-14	0.500	0.500	0.490	0.495	0.495	8,100
2022-06-13	0.505	0.505	0.505	0.505	0.505	24,000
2022-06-10	0.520	0.520	0.520	0.520	0.520	59,200
2022-06-09	0.515	0.540	0.515	0.515	0.515	40,600
2022-06-08	0.545	0.545	0.545	0.545	0.545	100
2022-06-07	0.535	0.535	0.505	0.535	0.535	19,800
2022-06-03	0.535	0.535	0.505	0.520	0.520	20,200
2022-06-02	0.500	0.500	0.500	0.500	0.500	1,400
2022-06-01	0.505	0.505	0.500	0.500	0.500	10,000
2022-05-27	0.500	0.505	0.500	0.505	0.505	5,400
2022-05-23	0.520	0.520	0.520	0.520	0.520	10,000
2022-05-20	0.540	0.540	0.520	0.525	0.525	54,800
2022-05-19	0.525	0.550	0.525	0.545	0.545	35,100
2022-05-18	0.560	0.560	0.560	0.560	0.560	30,000
2022-05-10	0.520	0.570	0.520	0.570	0.570	5,600
2022-05-06	0.570	0.580	0.520	0.520	0.520	10,000
2022-04-29	0.525	0.570	0.525	0.570	0.570	1,700
2022-04-27	0.535	0.540	0.535	0.540	0.540	13,400
2022-04-26	0.545	0.570	0.540	0.570	0.570	10,300
2022-04-25	0.545	0.545	0.535	0.535	0.535	23,000
2022-04-22	0.550	0.580	0.550	0.580	0.580	18,000
2022-04-21	0.550	0.550	0.550	0.550	0.550	1,000
2022-04-20	0.550	0.585	0.550	0.575	0.575	13,100
2022-04-15	0.550	0.550	0.550	0.550	0.550	1,000
2022-04-14	0.550	0.570	0.550	0.570	0.570	9,900
2022-04-13	0.590	0.590	0.590	0.590	0.590	10,300
2022-04-11	0.540	0.590	0.540	0.590	0.590	31,900
2022-04-08	0.580	0.590	0.525	0.590	0.590	20,900

← NewerPage 13 of 15 · 857 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.