Lay Hong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.350	0.365	0.345	0.360	0.345	1,815,700
2024-08-06	0.345	0.360	0.335	0.350	0.335	5,023,400
2024-08-05	0.370	0.370	0.335	0.345	0.330	7,357,900
2024-08-02	0.385	0.385	0.370	0.375	0.359	1,790,500
2024-08-01	0.380	0.385	0.375	0.385	0.369	1,676,700
2024-07-31	0.375	0.380	0.375	0.380	0.364	339,100
2024-07-30	0.380	0.385	0.375	0.375	0.359	1,137,600
2024-07-29	0.385	0.385	0.375	0.375	0.359	2,648,600
2024-07-26	0.380	0.385	0.375	0.380	0.364	1,409,300
2024-07-25	0.380	0.380	0.375	0.380	0.364	1,017,700
2024-07-24	0.385	0.390	0.375	0.380	0.364	6,253,100
2024-07-23	0.385	0.390	0.385	0.390	0.373	4,496,100
2024-07-22	0.400	0.400	0.380	0.380	0.364	5,674,000
2024-07-19	0.405	0.405	0.395	0.400	0.383	1,110,000
2024-07-18	0.405	0.405	0.395	0.405	0.388	3,766,500
2024-07-17	0.415	0.415	0.405	0.405	0.388	1,373,200
2024-07-16	0.410	0.420	0.405	0.410	0.393	5,702,400
2024-07-15	0.395	0.410	0.395	0.405	0.388	4,866,100
2024-07-12	0.385	0.395	0.380	0.395	0.378	2,722,500
2024-07-11	0.385	0.390	0.380	0.390	0.373	1,561,900
2024-07-10	0.385	0.385	0.380	0.385	0.369	1,302,100
2024-07-09	0.390	0.395	0.385	0.385	0.369	1,538,300
2024-07-05	0.395	0.395	0.385	0.390	0.373	1,016,700
2024-07-04	0.395	0.395	0.390	0.395	0.378	1,870,600
2024-07-03	0.385	0.395	0.380	0.395	0.378	3,458,900
2024-07-02	0.390	0.390	0.385	0.390	0.373	1,376,900
2024-07-01	0.385	0.395	0.385	0.395	0.378	2,255,000
2024-06-28	0.380	0.390	0.380	0.385	0.369	2,984,200
2024-06-27	0.385	0.390	0.380	0.385	0.369	947,500
2024-06-26	0.385	0.390	0.380	0.385	0.369	1,703,400
2024-06-25	0.390	0.390	0.380	0.385	0.369	1,445,600
2024-06-24	0.390	0.395	0.385	0.390	0.373	1,723,400
2024-06-21	0.395	0.395	0.390	0.390	0.373	1,361,500
2024-06-20	0.395	0.395	0.385	0.395	0.378	3,732,600
2024-06-19	0.395	0.400	0.385	0.395	0.378	4,923,100
2024-06-18	0.410	0.410	0.390	0.390	0.373	6,990,500
2024-06-14	0.405	0.410	0.400	0.410	0.393	2,116,100
2024-06-13	0.405	0.410	0.395	0.405	0.388	3,015,500
2024-06-12	0.420	0.420	0.395	0.405	0.388	6,390,300
2024-06-11	0.425	0.425	0.410	0.420	0.402	5,049,400
2024-06-10	0.420	0.430	0.420	0.425	0.404	5,382,300
2024-06-07	0.410	0.425	0.410	0.420	0.399	5,004,800
2024-06-06	0.410	0.415	0.405	0.410	0.390	5,028,200
2024-06-05	0.400	0.410	0.400	0.410	0.390	3,807,300
2024-06-04	0.395	0.405	0.395	0.400	0.380	5,069,100
2024-05-31	0.395	0.400	0.385	0.395	0.376	4,755,200
2024-05-30	0.395	0.400	0.390	0.395	0.376	4,177,500
2024-05-29	0.410	0.410	0.395	0.400	0.380	5,944,900
2024-05-28	0.435	0.440	0.400	0.405	0.385	22,398,600
2024-05-27	0.430	0.430	0.420	0.420	0.399	4,788,500
2024-05-24	0.435	0.435	0.415	0.425	0.404	9,718,300
2024-05-23	0.450	0.450	0.430	0.440	0.418	10,665,800
2024-05-21	0.465	0.470	0.450	0.450	0.428	8,795,800
2024-05-20	0.445	0.465	0.440	0.465	0.442	15,200,200
2024-05-17	0.420	0.455	0.415	0.445	0.423	20,101,301
2024-05-16	0.420	0.420	0.410	0.420	0.399	2,744,000
2024-05-15	0.420	0.425	0.410	0.420	0.399	4,336,300
2024-05-14	0.420	0.425	0.410	0.415	0.395	6,948,200
2024-05-13	0.410	0.420	0.405	0.415	0.395	6,188,500
2024-05-10	0.420	0.425	0.410	0.410	0.390	2,841,700

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0040 MYR
2025-10-14	0.0040 MYR
2024-10-14	0.0050 MYR
2024-06-11	0.0030 MYR
2023-10-18	0.0030 MYR
2023-08-18	0.0030 MYR
2022-10-18	0.0030 MYR
2020-10-20	0.0075 MYR
2019-10-21	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.