Lion Forest Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.310	0.310	0.310	0.310	0.310	0
2025-05-19	0.310	0.310	0.310	0.310	0.310	500
2025-05-16	0.310	0.310	0.310	0.310	0.310	100
2025-05-15	0.320	0.320	0.315	0.320	0.320	166,300
2025-05-14	0.320	0.320	0.320	0.320	0.320	217,200
2025-05-13	0.320	0.320	0.320	0.320	0.320	431,800
2025-05-09	0.315	0.320	0.315	0.320	0.320	80,000
2025-05-08	0.320	0.320	0.320	0.320	0.320	500
2025-05-07	0.295	0.295	0.295	0.295	0.295	5,100
2025-05-06	0.300	0.300	0.300	0.300	0.300	0
2025-05-05	0.300	0.300	0.300	0.300	0.300	3,000
2025-05-02	0.315	0.315	0.315	0.315	0.315	0
2025-04-30	0.290	0.315	0.290	0.315	0.315	17,000
2025-04-29	0.295	0.295	0.295	0.295	0.295	0
2025-04-25	0.295	0.295	0.295	0.295	0.295	3,000
2025-04-24	0.315	0.315	0.315	0.315	0.315	5,000
2025-04-21	0.315	0.315	0.315	0.315	0.315	1,500
2025-04-18	0.295	0.315	0.295	0.315	0.315	13,200
2025-04-04	0.320	0.320	0.320	0.320	0.320	500
2025-04-03	0.300	0.300	0.300	0.300	0.300	5,000
2025-04-02	0.320	0.320	0.320	0.320	0.320	300
2025-03-28	0.300	0.320	0.300	0.320	0.320	10,000
2025-03-25	0.300	0.300	0.300	0.300	0.300	1,800
2025-03-21	0.300	0.300	0.300	0.300	0.300	2,000
2025-03-14	0.280	0.280	0.280	0.280	0.280	12,500
2025-03-12	0.320	0.320	0.320	0.320	0.320	500
2025-03-10	0.300	0.300	0.300	0.300	0.300	1,000
2025-03-05	0.270	0.320	0.270	0.320	0.320	600
2025-03-04	0.305	0.305	0.305	0.305	0.305	17,900
2025-03-03	0.305	0.305	0.305	0.305	0.305	6,400
2025-02-28	0.310	0.310	0.310	0.310	0.310	500
2025-02-25	0.305	0.320	0.305	0.320	0.320	20,600
2025-02-24	0.310	0.320	0.310	0.315	0.315	119,000
2025-02-21	0.315	0.320	0.315	0.320	0.320	11,300
2025-02-20	0.320	0.320	0.320	0.320	0.320	39,000
2025-02-19	0.320	0.335	0.320	0.335	0.335	1,100
2025-02-17	0.335	0.340	0.330	0.340	0.340	47,700
2025-02-14	0.335	0.340	0.335	0.335	0.335	41,100
2025-02-12	0.330	0.335	0.330	0.335	0.335	57,000
2025-02-07	0.335	0.340	0.335	0.335	0.335	92,100
2025-02-05	0.335	0.335	0.335	0.335	0.335	18,500
2025-02-04	0.320	0.335	0.320	0.335	0.335	3,800
2025-02-03	0.325	0.335	0.320	0.335	0.335	8,200
2025-01-31	0.310	0.350	0.310	0.350	0.350	1,500
2025-01-28	0.300	0.300	0.300	0.300	0.300	2,000
2025-01-27	0.350	0.350	0.350	0.350	0.350	1,500
2025-01-24	0.320	0.320	0.315	0.320	0.320	54,300
2025-01-23	0.320	0.320	0.320	0.320	0.320	2,200
2025-01-22	0.325	0.325	0.320	0.325	0.325	68,600
2025-01-20	0.325	0.330	0.325	0.330	0.330	1,200
2025-01-10	0.335	0.335	0.335	0.335	0.335	10,600
2025-01-08	0.335	0.355	0.335	0.355	0.355	500
2025-01-07	0.340	0.340	0.340	0.340	0.340	13,000
2025-01-03	0.345	0.345	0.345	0.345	0.345	49,000
2025-01-02	0.335	0.345	0.335	0.345	0.345	12,700
2024-12-27	0.340	0.355	0.340	0.355	0.355	10,000
2024-12-26	0.345	0.345	0.345	0.345	0.345	100
2024-12-24	0.340	0.350	0.340	0.350	0.350	14,000
2024-12-23	0.345	0.345	0.345	0.345	0.345	50,000
2024-12-20	0.340	0.345	0.335	0.345	0.345	65,600

← NewerPage 7 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.