Lay Hong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.310	0.315	0.305	0.310	0.289	1,406,700
2023-05-18	0.310	0.315	0.305	0.305	0.284	1,461,500
2023-05-17	0.305	0.315	0.305	0.310	0.289	2,385,200
2023-05-16	0.315	0.320	0.305	0.305	0.284	4,366,600
2023-05-15	0.300	0.310	0.300	0.305	0.284	1,238,300
2023-05-12	0.300	0.310	0.295	0.300	0.280	1,738,500
2023-05-11	0.310	0.310	0.300	0.305	0.284	941,100
2023-05-10	0.305	0.320	0.305	0.310	0.289	7,117,700
2023-05-09	0.305	0.310	0.295	0.300	0.280	1,660,900
2023-05-08	0.290	0.310	0.290	0.305	0.284	4,063,000
2023-05-05	0.290	0.290	0.285	0.290	0.270	511,500
2023-05-03	0.290	0.295	0.280	0.285	0.266	2,768,100
2023-05-02	0.290	0.295	0.285	0.290	0.270	892,800
2023-04-28	0.280	0.290	0.280	0.290	0.270	550,700
2023-04-27	0.280	0.285	0.275	0.280	0.261	690,300
2023-04-26	0.275	0.280	0.270	0.280	0.261	1,336,100
2023-04-25	0.285	0.290	0.270	0.275	0.256	2,825,400
2023-04-20	0.285	0.295	0.285	0.285	0.266	1,397,400
2023-04-19	0.290	0.290	0.285	0.285	0.266	1,216,900
2023-04-18	0.290	0.295	0.285	0.295	0.275	2,968,900
2023-04-17	0.310	0.310	0.290	0.295	0.275	7,819,300
2023-04-14	0.310	0.315	0.305	0.310	0.289	2,368,000
2023-04-13	0.315	0.320	0.310	0.315	0.294	2,065,400
2023-04-12	0.310	0.315	0.310	0.315	0.294	2,610,000
2023-04-11	0.310	0.315	0.305	0.315	0.294	857,200
2023-04-10	0.310	0.315	0.305	0.310	0.289	1,601,000
2023-04-07	0.315	0.320	0.310	0.310	0.289	2,014,100
2023-04-06	0.305	0.320	0.300	0.310	0.289	4,019,800
2023-04-05	0.305	0.310	0.300	0.305	0.284	2,555,500
2023-04-04	0.310	0.315	0.305	0.305	0.284	3,974,100
2023-04-03	0.300	0.320	0.300	0.310	0.289	8,235,300
2023-03-31	0.300	0.305	0.295	0.300	0.280	4,615,400
2023-03-30	0.285	0.305	0.285	0.300	0.280	5,285,700
2023-03-29	0.285	0.290	0.285	0.285	0.266	1,599,300
2023-03-28	0.290	0.295	0.285	0.285	0.266	2,260,500
2023-03-27	0.290	0.305	0.290	0.290	0.270	12,939,200
2023-03-24	0.290	0.295	0.285	0.290	0.270	2,507,400
2023-03-23	0.285	0.290	0.285	0.290	0.270	2,991,600
2023-03-22	0.275	0.290	0.275	0.290	0.270	4,624,500
2023-03-21	0.275	0.280	0.275	0.275	0.256	2,358,700
2023-03-20	0.290	0.290	0.270	0.275	0.256	3,697,300
2023-03-17	0.295	0.295	0.285	0.290	0.270	6,433,500
2023-03-16	0.280	0.290	0.270	0.290	0.270	7,886,300
2023-03-15	0.270	0.280	0.265	0.280	0.261	3,577,100
2023-03-14	0.275	0.275	0.255	0.265	0.247	3,418,200
2023-03-13	0.270	0.275	0.260	0.275	0.256	2,937,000
2023-03-10	0.270	0.275	0.265	0.270	0.252	3,261,400
2023-03-09	0.280	0.285	0.275	0.275	0.256	3,174,000
2023-03-08	0.285	0.285	0.275	0.285	0.266	3,027,500
2023-03-07	0.285	0.290	0.280	0.290	0.270	10,278,900
2023-03-06	0.270	0.285	0.270	0.280	0.261	7,318,800
2023-03-03	0.265	0.270	0.260	0.270	0.252	3,613,200
2023-03-02	0.265	0.270	0.260	0.265	0.247	1,493,500
2023-03-01	0.275	0.275	0.265	0.265	0.247	3,709,900
2023-02-28	0.275	0.280	0.270	0.275	0.256	9,544,500
2023-02-27	0.270	0.270	0.260	0.260	0.242	1,158,100
2023-02-24	0.270	0.270	0.260	0.265	0.247	1,333,500
2023-02-23	0.270	0.275	0.265	0.270	0.252	2,375,100
2023-02-22	0.260	0.275	0.260	0.265	0.247	6,849,500
2023-02-21	0.255	0.260	0.250	0.255	0.238	879,500

← NewerPage 15 of 21 · 1,228 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.