Lion Forest Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-19	0.345	0.360	0.340	0.360	0.360	88,200
2024-12-18	0.350	0.350	0.350	0.350	0.350	3,000
2024-12-17	0.350	0.350	0.350	0.350	0.350	2,800
2024-12-09	0.350	0.350	0.350	0.350	0.350	10,000
2024-12-06	0.350	0.355	0.345	0.355	0.355	89,800
2024-12-03	0.355	0.355	0.355	0.355	0.355	20,000
2024-12-02	0.360	0.360	0.360	0.360	0.360	21,000
2024-11-29	0.370	0.370	0.365	0.365	0.365	5,400
2024-11-28	0.370	0.375	0.370	0.375	0.375	14,100
2024-11-27	0.360	0.360	0.360	0.360	0.360	51,000
2024-11-26	0.355	0.355	0.355	0.355	0.355	200
2024-11-25	0.355	0.355	0.355	0.355	0.355	5,000
2024-11-22	0.360	0.370	0.360	0.370	0.370	26,500
2024-11-21	0.360	0.360	0.355	0.355	0.355	23,000
2024-11-20	0.360	0.360	0.360	0.360	0.360	32,500
2024-11-19	0.370	0.370	0.365	0.365	0.365	60,000
2024-11-14	0.360	0.360	0.360	0.360	0.360	2,000
2024-11-07	0.360	0.395	0.360	0.395	0.395	2,700
2024-11-06	0.355	0.385	0.355	0.385	0.385	2,900
2024-11-05	0.370	0.390	0.360	0.390	0.390	31,700
2024-11-01	0.360	0.405	0.360	0.400	0.400	73,100
2024-10-30	0.360	0.360	0.360	0.360	0.360	1,000
2024-10-29	0.350	0.350	0.350	0.350	0.350	1,000
2024-10-25	0.355	0.360	0.355	0.360	0.360	17,300
2024-10-18	0.360	0.360	0.350	0.350	0.350	71,400
2024-10-17	0.370	0.370	0.360	0.360	0.360	8,000
2024-10-16	0.425	0.425	0.425	0.425	0.425	100
2024-10-15	0.435	0.435	0.435	0.435	0.435	100
2024-10-14	0.360	0.440	0.360	0.435	0.435	13,900
2024-10-11	0.360	0.380	0.360	0.360	0.360	2,300
2024-10-10	0.370	0.375	0.370	0.375	0.375	36,000
2024-10-08	0.360	0.360	0.360	0.360	0.360	200
2024-10-07	0.370	0.370	0.350	0.350	0.350	14,600
2024-10-03	0.370	0.370	0.370	0.370	0.370	100
2024-09-26	0.380	0.385	0.380	0.385	0.385	25,000
2024-09-20	0.385	0.390	0.385	0.390	0.390	6,000
2024-09-19	0.400	0.400	0.400	0.400	0.400	5,000
2024-09-18	0.355	0.355	0.355	0.355	0.355	7,000
2024-09-13	0.410	0.410	0.400	0.400	0.400	21,300
2024-09-12	0.380	0.380	0.380	0.380	0.380	3,600
2024-09-11	0.370	0.370	0.370	0.370	0.370	8,000
2024-09-10	0.370	0.370	0.370	0.370	0.370	11,000
2024-09-06	0.370	0.370	0.370	0.370	0.370	600
2024-09-03	0.410	0.410	0.380	0.380	0.380	23,000
2024-09-02	0.370	0.370	0.370	0.370	0.370	200
2024-08-23	0.400	0.410	0.400	0.410	0.410	10,000
2024-08-21	0.405	0.405	0.405	0.405	0.405	5,000
2024-08-20	0.405	0.405	0.405	0.405	0.405	5,000
2024-08-14	0.405	0.435	0.405	0.405	0.405	20,100
2024-08-13	0.405	0.435	0.405	0.435	0.435	20,000
2024-08-09	0.410	0.415	0.395	0.415	0.415	99,200
2024-08-08	0.390	0.420	0.390	0.420	0.420	400
2024-08-07	0.395	0.435	0.390	0.420	0.420	77,800
2024-08-06	0.375	0.415	0.375	0.390	0.390	30,400
2024-08-05	0.410	0.440	0.370	0.435	0.435	86,300
2024-08-02	0.425	0.425	0.420	0.420	0.420	55,500
2024-07-29	0.430	0.440	0.430	0.440	0.440	49,400
2024-07-24	0.425	0.440	0.425	0.440	0.440	3,200
2024-07-23	0.430	0.440	0.430	0.440	0.440	20,100
2024-07-22	0.425	0.440	0.425	0.440	0.440	1,000

← NewerPage 8 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.