Lay Hong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.300	0.300	0.290	0.295	0.280	603,600
2024-02-07	0.295	0.300	0.295	0.295	0.280	189,800
2024-02-06	0.300	0.300	0.295	0.300	0.285	748,300
2024-02-05	0.295	0.305	0.295	0.300	0.285	1,085,200
2024-02-02	0.295	0.300	0.295	0.295	0.280	298,400
2024-01-31	0.300	0.300	0.295	0.295	0.280	159,500
2024-01-30	0.300	0.300	0.295	0.300	0.285	639,200
2024-01-29	0.300	0.310	0.300	0.300	0.285	1,964,300
2024-01-26	0.295	0.300	0.295	0.300	0.285	1,537,400
2024-01-24	0.295	0.300	0.295	0.295	0.280	938,700
2024-01-23	0.295	0.300	0.290	0.295	0.280	885,800
2024-01-22	0.290	0.295	0.290	0.295	0.280	551,400
2024-01-19	0.285	0.295	0.285	0.295	0.280	2,292,100
2024-01-18	0.290	0.290	0.285	0.285	0.271	766,800
2024-01-17	0.295	0.295	0.285	0.290	0.276	3,335,400
2024-01-16	0.300	0.300	0.290	0.295	0.280	2,339,000
2024-01-15	0.300	0.300	0.295	0.300	0.285	792,100
2024-01-12	0.300	0.300	0.295	0.300	0.285	368,700
2024-01-11	0.305	0.310	0.300	0.300	0.285	1,771,300
2024-01-10	0.300	0.305	0.300	0.305	0.290	1,275,000
2024-01-09	0.300	0.305	0.300	0.300	0.285	3,578,500
2024-01-08	0.300	0.305	0.295	0.295	0.280	1,158,700
2024-01-05	0.300	0.305	0.295	0.300	0.285	2,355,000
2024-01-04	0.290	0.300	0.290	0.300	0.285	2,625,200
2024-01-03	0.295	0.300	0.290	0.295	0.280	1,884,200
2024-01-02	0.295	0.300	0.290	0.295	0.280	2,221,500
2023-12-29	0.290	0.300	0.290	0.290	0.276	1,234,000
2023-12-28	0.290	0.300	0.290	0.295	0.280	751,800
2023-12-27	0.290	0.295	0.290	0.295	0.280	466,300
2023-12-26	0.290	0.295	0.290	0.290	0.276	1,187,700
2023-12-22	0.295	0.295	0.285	0.290	0.276	1,691,700
2023-12-21	0.300	0.300	0.290	0.290	0.276	1,642,300
2023-12-20	0.295	0.305	0.290	0.300	0.285	2,814,700
2023-12-19	0.290	0.300	0.285	0.295	0.280	2,558,800
2023-12-18	0.285	0.295	0.285	0.290	0.276	2,952,700
2023-12-15	0.285	0.290	0.285	0.285	0.271	826,200
2023-12-14	0.290	0.290	0.285	0.285	0.271	675,500
2023-12-13	0.285	0.290	0.285	0.290	0.276	1,385,200
2023-12-12	0.290	0.290	0.285	0.285	0.271	1,785,000
2023-12-11	0.285	0.295	0.285	0.285	0.271	2,716,000
2023-12-08	0.280	0.290	0.280	0.285	0.271	2,530,700
2023-12-07	0.285	0.285	0.280	0.285	0.271	1,600,600
2023-12-06	0.290	0.290	0.285	0.290	0.276	404,800
2023-12-05	0.290	0.295	0.285	0.290	0.276	2,448,900
2023-12-04	0.285	0.295	0.280	0.295	0.280	4,691,000
2023-12-01	0.285	0.285	0.280	0.280	0.266	3,399,400
2023-11-30	0.295	0.295	0.280	0.285	0.271	7,557,600
2023-11-29	0.295	0.300	0.285	0.290	0.276	7,650,100
2023-11-28	0.315	0.315	0.295	0.295	0.280	27,147,400
2023-11-27	0.340	0.340	0.325	0.335	0.318	5,609,200
2023-11-24	0.330	0.345	0.325	0.340	0.323	8,128,000
2023-11-23	0.335	0.340	0.320	0.330	0.314	9,014,300
2023-11-22	0.315	0.340	0.310	0.335	0.318	31,083,500
2023-11-21	0.305	0.310	0.300	0.310	0.295	2,090,900
2023-11-20	0.305	0.305	0.295	0.305	0.290	1,936,900
2023-11-17	0.305	0.310	0.300	0.305	0.290	1,041,500
2023-11-16	0.300	0.310	0.300	0.305	0.290	1,762,300
2023-11-15	0.300	0.305	0.295	0.300	0.285	903,400
2023-11-14	0.300	0.300	0.295	0.300	0.285	1,154,800
2023-11-10	0.305	0.305	0.295	0.300	0.285	1,735,000

← NewerPage 12 of 21 · 1,227 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.