Lay Hong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.415	0.425	0.410	0.420	0.399	6,261,500
2024-05-08	0.395	0.420	0.395	0.415	0.395	10,735,100
2024-05-07	0.395	0.400	0.390	0.395	0.376	3,122,300
2024-05-06	0.390	0.395	0.390	0.395	0.376	580,300
2024-05-03	0.380	0.395	0.380	0.385	0.366	1,455,200
2024-05-02	0.390	0.390	0.380	0.380	0.361	2,300,500
2024-04-30	0.395	0.395	0.385	0.390	0.371	1,491,600
2024-04-29	0.395	0.400	0.390	0.395	0.376	2,377,600
2024-04-26	0.385	0.400	0.385	0.395	0.376	2,982,400
2024-04-25	0.400	0.400	0.385	0.395	0.376	1,906,400
2024-04-24	0.395	0.400	0.390	0.395	0.376	3,066,500
2024-04-23	0.390	0.395	0.385	0.390	0.371	1,739,800
2024-04-22	0.380	0.390	0.380	0.390	0.371	1,209,000
2024-04-19	0.390	0.395	0.370	0.380	0.361	4,097,900
2024-04-18	0.400	0.405	0.385	0.390	0.371	1,625,500
2024-04-17	0.390	0.400	0.385	0.400	0.380	1,418,300
2024-04-16	0.395	0.400	0.375	0.395	0.376	6,164,600
2024-04-15	0.400	0.405	0.390	0.400	0.380	4,353,900
2024-04-12	0.410	0.415	0.400	0.405	0.385	3,359,500
2024-04-09	0.410	0.415	0.410	0.410	0.390	1,385,500
2024-04-08	0.415	0.425	0.405	0.410	0.390	3,286,800
2024-04-05	0.410	0.420	0.405	0.415	0.395	3,804,000
2024-04-04	0.425	0.430	0.410	0.415	0.395	6,300,300
2024-04-03	0.415	0.420	0.405	0.420	0.399	3,952,100
2024-04-02	0.410	0.425	0.405	0.415	0.395	11,559,700
2024-04-01	0.380	0.415	0.380	0.410	0.390	17,374,801
2024-03-29	0.370	0.380	0.370	0.375	0.356	1,768,200
2024-03-27	0.375	0.380	0.370	0.370	0.352	1,903,000
2024-03-26	0.360	0.380	0.360	0.375	0.356	3,444,600
2024-03-25	0.370	0.370	0.360	0.360	0.342	3,865,900
2024-03-22	0.375	0.380	0.365	0.365	0.347	4,779,500
2024-03-21	0.380	0.385	0.370	0.375	0.356	4,096,700
2024-03-20	0.385	0.390	0.380	0.385	0.366	2,023,400
2024-03-19	0.380	0.390	0.370	0.390	0.371	6,096,100
2024-03-18	0.390	0.390	0.380	0.385	0.366	2,431,500
2024-03-15	0.395	0.395	0.370	0.390	0.371	4,610,100
2024-03-14	0.400	0.400	0.390	0.390	0.371	2,955,800
2024-03-13	0.400	0.405	0.385	0.400	0.380	5,587,600
2024-03-12	0.395	0.405	0.390	0.400	0.380	6,543,100
2024-03-11	0.390	0.395	0.385	0.390	0.371	3,540,300
2024-03-08	0.385	0.400	0.385	0.390	0.371	2,839,400
2024-03-07	0.405	0.410	0.385	0.385	0.366	9,552,900
2024-03-06	0.385	0.405	0.380	0.400	0.380	7,932,800
2024-03-05	0.390	0.395	0.375	0.385	0.366	5,586,300
2024-03-04	0.390	0.400	0.385	0.390	0.371	7,314,200
2024-03-01	0.395	0.400	0.380	0.390	0.371	5,811,900
2024-02-29	0.375	0.400	0.370	0.390	0.371	14,744,600
2024-02-28	0.415	0.415	0.380	0.385	0.366	25,773,000
2024-02-27	0.435	0.445	0.415	0.415	0.395	24,325,000
2024-02-26	0.395	0.445	0.365	0.420	0.399	59,165,102
2024-02-23	0.365	0.390	0.365	0.390	0.371	18,051,100
2024-02-22	0.360	0.365	0.355	0.360	0.342	12,753,700
2024-02-21	0.345	0.360	0.340	0.355	0.337	30,156,199
2024-02-20	0.335	0.340	0.320	0.330	0.314	6,669,300
2024-02-19	0.310	0.345	0.310	0.335	0.318	31,231,301
2024-02-16	0.300	0.305	0.290	0.305	0.290	6,332,600
2024-02-15	0.295	0.305	0.295	0.300	0.285	721,100
2024-02-14	0.295	0.300	0.290	0.295	0.280	552,600
2024-02-13	0.295	0.300	0.295	0.295	0.280	103,100
2024-02-09	0.295	0.300	0.290	0.300	0.285	236,100

← NewerPage 11 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.