Lion Forest Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.285	0.285	0.285	0.285	0.285	0
2026-07-22	0.285	0.285	0.285	0.285	0.285	300
2026-07-21	0.260	0.260	0.260	0.260	0.260	2,000
2026-07-20	0.295	0.295	0.295	0.295	0.295	500
2026-07-17	0.270	0.270	0.255	0.255	0.255	12,500
2026-07-16	0.280	0.280	0.280	0.280	0.280	0
2026-07-15	0.280	0.280	0.280	0.280	0.280	0
2026-07-14	0.280	0.280	0.280	0.280	0.280	0
2026-07-13	0.280	0.280	0.280	0.280	0.280	0
2026-07-10	0.260	0.280	0.255	0.280	0.280	30,100
2026-07-09	0.280	0.280	0.280	0.280	0.280	0
2026-07-08	0.280	0.280	0.280	0.280	0.280	0
2026-07-07	0.280	0.280	0.280	0.280	0.280	100
2026-07-06	0.255	0.280	0.255	0.280	0.280	32,700
2026-07-03	0.270	0.270	0.270	0.270	0.270	0
2026-07-02	0.270	0.270	0.250	0.270	0.270	32,000
2026-07-01	0.260	0.265	0.250	0.250	0.250	55,000
2026-06-30	0.265	0.270	0.265	0.270	0.270	30,100
2026-06-29	0.270	0.270	0.270	0.270	0.270	31,500
2026-06-26	0.265	0.280	0.265	0.280	0.280	41,500
2026-06-25	0.265	0.295	0.265	0.295	0.295	6,100
2026-06-24	0.295	0.295	0.295	0.295	0.295	0
2026-06-23	0.265	0.295	0.265	0.295	0.295	16,100
2026-06-22	0.295	0.295	0.295	0.295	0.295	0
2026-06-19	0.295	0.295	0.295	0.295	0.295	0
2026-06-18	0.295	0.295	0.295	0.295	0.295	100
2026-06-17	0.295	0.295	0.295	0.295	0.295	0
2026-06-16	0.295	0.295	0.295	0.295	0.295	0
2026-06-15	0.265	0.295	0.265	0.295	0.295	15,200
2026-06-12	0.260	0.295	0.260	0.295	0.295	2,000
2026-06-11	0.260	0.260	0.260	0.260	0.260	5,000
2026-06-10	0.315	0.315	0.315	0.315	0.315	0
2026-06-09	0.315	0.315	0.315	0.315	0.315	0
2026-06-08	0.315	0.315	0.315	0.315	0.315	0
2026-06-05	0.315	0.315	0.315	0.315	0.315	0
2026-06-04	0.315	0.315	0.315	0.315	0.315	0
2026-06-03	0.315	0.315	0.315	0.315	0.315	0
2026-06-02	0.315	0.315	0.315	0.315	0.315	0
2026-06-01	0.315	0.315	0.315	0.315	0.315	0
2026-05-29	0.315	0.315	0.315	0.315	0.315	0
2026-05-28	0.315	0.315	0.315	0.315	0.315	0
2026-05-27	0.315	0.315	0.315	0.315	0.315	0
2026-05-26	0.315	0.315	0.315	0.315	0.315	0
2026-05-25	0.295	0.315	0.280	0.315	0.315	3,100
2026-05-22	0.315	0.315	0.315	0.315	0.315	0
2026-05-21	0.315	0.315	0.315	0.315	0.315	200
2026-05-20	0.315	0.315	0.315	0.315	0.315	0
2026-05-19	0.315	0.315	0.315	0.315	0.315	0
2026-05-18	0.315	0.315	0.315	0.315	0.315	0
2026-05-15	0.315	0.315	0.315	0.315	0.315	100
2026-05-14	0.315	0.315	0.315	0.315	0.315	0
2026-05-13	0.315	0.315	0.315	0.315	0.315	200
2026-05-12	0.315	0.315	0.315	0.315	0.315	0
2026-05-11	0.315	0.315	0.315	0.315	0.315	0
2026-05-08	0.315	0.315	0.315	0.315	0.315	800
2026-05-07	0.295	0.315	0.280	0.315	0.315	5,300
2026-05-06	0.315	0.315	0.285	0.285	0.285	3,100
2026-05-05	0.315	0.315	0.280	0.315	0.315	4,300
2026-05-04	0.315	0.315	0.315	0.315	0.315	100
2026-05-01	0.315	0.315	0.315	0.315	0.315	0

← NewerPage 2 of 5 · 254 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.