Lion Forest Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	0.425	0.440	0.425	0.440	0.440	14,700
2024-07-18	0.425	0.425	0.425	0.425	0.425	1,000
2024-07-17	0.430	0.440	0.420	0.430	0.430	62,800
2024-07-16	0.425	0.425	0.425	0.425	0.425	12,000
2024-07-15	0.440	0.440	0.420	0.440	0.440	8,300
2024-07-12	0.420	0.430	0.420	0.420	0.420	13,300
2024-07-11	0.425	0.435	0.425	0.430	0.430	73,900
2024-07-09	0.425	0.440	0.425	0.440	0.440	4,200
2024-07-05	0.435	0.435	0.435	0.435	0.435	5,000
2024-07-04	0.420	0.420	0.420	0.420	0.420	1,600
2024-07-02	0.420	0.440	0.420	0.440	0.440	154,500
2024-07-01	0.420	0.420	0.420	0.420	0.420	15,000
2024-06-28	0.420	0.420	0.420	0.420	0.420	1,200
2024-06-26	0.425	0.425	0.420	0.420	0.420	30,000
2024-06-21	0.445	0.445	0.425	0.425	0.425	47,100
2024-06-20	0.435	0.445	0.430	0.445	0.445	23,200
2024-06-18	0.450	0.460	0.450	0.460	0.460	40,100
2024-06-14	0.430	0.450	0.430	0.450	0.450	11,100
2024-06-13	0.440	0.445	0.435	0.445	0.445	40,300
2024-06-12	0.430	0.445	0.430	0.435	0.435	97,500
2024-06-11	0.415	0.415	0.415	0.415	0.415	100
2024-05-31	0.420	0.420	0.420	0.420	0.420	49,300
2024-05-29	0.420	0.420	0.420	0.420	0.420	42,600
2024-05-24	0.410	0.410	0.410	0.410	0.410	4,700
2024-05-23	0.420	0.420	0.420	0.420	0.420	83,300
2024-05-21	0.430	0.430	0.430	0.430	0.430	65,700
2024-05-20	0.425	0.440	0.425	0.430	0.430	262,200
2024-05-17	0.405	0.410	0.405	0.410	0.410	75,000
2024-05-16	0.405	0.405	0.405	0.405	0.405	10,000
2024-05-15	0.410	0.410	0.405	0.405	0.405	12,200
2024-05-14	0.405	0.405	0.405	0.405	0.405	1,000
2024-05-10	0.395	0.420	0.395	0.420	0.420	5,600
2024-05-09	0.405	0.405	0.405	0.405	0.405	2,000
2024-05-07	0.405	0.410	0.405	0.410	0.410	26,600
2024-05-06	0.405	0.405	0.405	0.405	0.405	600
2024-05-03	0.405	0.405	0.405	0.405	0.405	10,000
2024-05-02	0.400	0.430	0.400	0.430	0.430	27,000
2024-04-30	0.400	0.400	0.400	0.400	0.400	50,500
2024-04-29	0.390	0.410	0.390	0.390	0.390	44,000
2024-04-26	0.400	0.400	0.400	0.400	0.400	165,800
2024-04-25	0.400	0.410	0.400	0.410	0.410	70,000
2024-04-24	0.405	0.405	0.405	0.405	0.405	800
2024-04-22	0.405	0.405	0.405	0.405	0.405	60,000
2024-04-19	0.405	0.405	0.405	0.405	0.405	90,000
2024-04-18	0.405	0.405	0.405	0.405	0.405	50,000
2024-04-17	0.405	0.405	0.405	0.405	0.405	10,000
2024-04-16	0.405	0.405	0.405	0.405	0.405	12,000
2024-04-12	0.405	0.410	0.405	0.410	0.410	72,500
2024-04-09	0.405	0.405	0.400	0.400	0.400	92,100
2024-04-08	0.405	0.405	0.405	0.405	0.405	150,000
2024-04-05	0.410	0.410	0.410	0.410	0.410	91,900
2024-04-04	0.400	0.410	0.400	0.410	0.410	27,700
2024-04-03	0.405	0.405	0.405	0.405	0.405	8,000
2024-04-02	0.410	0.410	0.405	0.410	0.410	32,000
2024-03-29	0.415	0.415	0.415	0.415	0.415	4,000
2024-03-27	0.410	0.410	0.410	0.410	0.410	82,000
2024-03-26	0.410	0.415	0.410	0.410	0.410	75,000
2024-03-25	0.415	0.415	0.415	0.415	0.415	25,400
2024-03-22	0.410	0.410	0.410	0.410	0.410	3,500
2024-03-21	0.410	0.410	0.410	0.410	0.410	11,200

← NewerPage 9 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.