Lion Forest Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.600	0.600	0.555	0.585	0.585	173,700
2022-04-06	0.540	0.540	0.540	0.540	0.540	30,400
2022-04-05	0.525	0.535	0.525	0.535	0.535	10,100
2022-03-31	0.505	0.530	0.505	0.530	0.530	20,100
2022-03-29	0.505	0.505	0.505	0.505	0.505	5,100
2022-03-25	0.505	0.505	0.505	0.505	0.505	1,000
2022-03-24	0.505	0.505	0.505	0.505	0.505	1,000
2022-03-23	0.505	0.505	0.505	0.505	0.505	2,000
2022-03-21	0.530	0.540	0.530	0.540	0.540	6,000
2022-03-17	0.530	0.530	0.530	0.530	0.530	100
2022-03-09	0.500	0.500	0.500	0.500	0.500	13,300
2022-03-08	0.520	0.540	0.510	0.540	0.540	13,100
2022-03-04	0.545	0.545	0.525	0.540	0.540	11,000
2022-03-03	0.530	0.540	0.520	0.540	0.540	11,900
2022-02-28	0.545	0.545	0.520	0.520	0.520	22,000
2022-02-25	0.520	0.540	0.520	0.540	0.540	32,100
2022-02-23	0.550	0.550	0.525	0.525	0.525	3,300
2022-02-22	0.525	0.550	0.525	0.550	0.550	13,000
2022-02-21	0.535	0.535	0.535	0.535	0.535	5,500
2022-02-16	0.520	0.530	0.520	0.530	0.530	5,000
2022-02-15	0.530	0.530	0.530	0.530	0.530	5,200
2022-02-14	0.545	0.545	0.530	0.530	0.530	3,500
2022-02-11	0.540	0.540	0.530	0.540	0.540	23,800
2022-02-10	0.535	0.540	0.530	0.530	0.530	30,800
2022-02-09	0.540	0.540	0.540	0.540	0.540	3,800
2022-02-08	0.515	0.540	0.515	0.540	0.540	200
2022-01-31	0.565	0.565	0.565	0.565	0.565	9,000
2022-01-28	0.530	0.530	0.530	0.530	0.530	8,000
2022-01-26	0.565	0.565	0.565	0.565	0.565	100
2022-01-25	0.565	0.565	0.565	0.565	0.565	2,100
2022-01-24	0.565	0.565	0.565	0.565	0.565	100
2022-01-20	0.560	0.565	0.530	0.565	0.565	4,300
2022-01-19	0.565	0.565	0.565	0.565	0.565	300
2022-01-17	0.530	0.555	0.525	0.525	0.525	36,700
2022-01-14	0.535	0.565	0.530	0.565	0.565	38,200
2022-01-13	0.570	0.570	0.550	0.565	0.565	58,400
2022-01-12	0.540	0.540	0.540	0.540	0.540	22,900
2022-01-11	0.540	0.575	0.540	0.575	0.575	4,200
2022-01-07	0.575	0.575	0.575	0.575	0.575	600
2022-01-06	0.580	0.580	0.570	0.570	0.570	8,100
2022-01-05	0.550	0.550	0.550	0.550	0.550	8,100
2022-01-04	0.525	0.540	0.525	0.540	0.540	11,000
2022-01-03	0.535	0.550	0.535	0.535	0.535	82,700
2021-12-21	0.560	0.560	0.560	0.560	0.560	8,000
2021-12-17	0.560	0.560	0.560	0.560	0.560	4,300
2021-12-16	0.595	0.595	0.570	0.570	0.570	2,700
2021-12-15	0.560	0.560	0.560	0.560	0.560	4,000
2021-12-14	0.560	0.560	0.555	0.560	0.560	20,800
2021-12-13	0.565	0.565	0.565	0.565	0.565	4,000
2021-12-07	0.600	0.600	0.600	0.600	0.600	1,000
2021-12-02	0.600	0.600	0.590	0.600	0.600	34,900
2021-12-01	0.625	0.625	0.570	0.600	0.600	75,000
2021-11-30	0.630	0.630	0.630	0.630	0.630	6,000
2021-11-24	0.600	0.600	0.600	0.600	0.600	15,000
2021-11-23	0.600	0.635	0.600	0.605	0.605	10,100
2021-11-19	0.635	0.655	0.600	0.630	0.630	49,200
2021-11-18	0.590	0.660	0.590	0.650	0.650	1,500
2021-11-17	0.620	0.620	0.610	0.610	0.610	24,800
2021-11-16	0.630	0.630	0.630	0.630	0.630	800
2021-11-15	0.595	0.595	0.595	0.595	0.595	200

← NewerPage 14 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.