Lay Hong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.295	0.305	0.295	0.305	0.300	487,700
2026-01-20	0.305	0.305	0.300	0.300	0.295	2,409,900
2026-01-19	0.300	0.305	0.295	0.305	0.300	1,389,400
2026-01-16	0.305	0.305	0.300	0.300	0.295	459,300
2026-01-15	0.310	0.310	0.300	0.310	0.305	1,037,500
2026-01-14	0.305	0.310	0.305	0.310	0.305	627,900
2026-01-13	0.315	0.320	0.305	0.305	0.300	1,107,700
2026-01-12	0.300	0.315	0.295	0.315	0.310	6,820,400
2026-01-09	0.295	0.300	0.295	0.300	0.295	1,591,100
2026-01-08	0.295	0.300	0.295	0.300	0.295	1,074,700
2026-01-07	0.300	0.300	0.290	0.295	0.290	1,549,400
2026-01-06	0.295	0.300	0.290	0.300	0.295	1,454,900
2026-01-05	0.295	0.300	0.290	0.295	0.290	1,286,900
2026-01-02	0.300	0.300	0.295	0.295	0.290	86,600
2025-12-31	0.295	0.300	0.290	0.300	0.295	1,523,800
2025-12-30	0.295	0.300	0.290	0.300	0.295	874,800
2025-12-29	0.300	0.300	0.295	0.295	0.290	1,769,700
2025-12-26	0.295	0.300	0.295	0.300	0.295	28,600
2025-12-24	0.300	0.300	0.295	0.300	0.295	450,000
2025-12-23	0.300	0.305	0.300	0.305	0.300	1,245,500
2025-12-22	0.295	0.305	0.295	0.305	0.300	2,133,900
2025-12-19	0.295	0.300	0.295	0.295	0.290	1,194,600
2025-12-18	0.295	0.300	0.295	0.295	0.290	1,433,000
2025-12-17	0.295	0.300	0.295	0.295	0.290	3,695,500
2025-12-16	0.300	0.300	0.295	0.295	0.290	1,465,800
2025-12-15	0.300	0.300	0.295	0.300	0.295	128,100
2025-12-12	0.305	0.305	0.300	0.300	0.295	1,020,600
2025-12-11	0.300	0.305	0.295	0.305	0.300	902,400
2025-12-10	0.300	0.300	0.295	0.295	0.290	120,800
2025-12-09	0.295	0.300	0.295	0.300	0.295	106,200
2025-12-08	0.295	0.300	0.295	0.295	0.290	122,600
2025-12-05	0.300	0.300	0.295	0.300	0.295	618,500
2025-12-04	0.295	0.300	0.290	0.300	0.295	1,154,300
2025-12-03	0.290	0.295	0.290	0.295	0.290	764,500
2025-12-02	0.300	0.300	0.295	0.295	0.290	286,100
2025-12-01	0.300	0.300	0.295	0.295	0.290	371,000
2025-11-28	0.295	0.300	0.295	0.295	0.290	724,500
2025-11-27	0.300	0.300	0.295	0.295	0.290	220,200
2025-11-26	0.295	0.300	0.295	0.300	0.295	144,000
2025-11-25	0.300	0.300	0.295	0.295	0.290	1,579,100
2025-11-24	0.295	0.295	0.290	0.295	0.290	68,100
2025-11-21	0.290	0.295	0.290	0.295	0.290	358,300
2025-11-20	0.295	0.300	0.295	0.295	0.290	699,400
2025-11-19	0.295	0.295	0.295	0.295	0.290	1,182,500
2025-11-18	0.300	0.300	0.300	0.300	0.295	713,900
2025-11-17	0.300	0.305	0.300	0.305	0.300	572,900
2025-11-14	0.310	0.310	0.300	0.305	0.300	595,800
2025-11-13	0.310	0.310	0.305	0.310	0.305	178,300
2025-11-12	0.310	0.315	0.305	0.310	0.305	153,800
2025-11-11	0.310	0.315	0.305	0.315	0.310	756,100
2025-11-10	0.315	0.315	0.310	0.315	0.310	211,500
2025-11-07	0.310	0.315	0.310	0.315	0.310	153,800
2025-11-06	0.310	0.315	0.310	0.310	0.305	507,500
2025-11-05	0.310	0.315	0.310	0.310	0.305	454,700
2025-11-04	0.320	0.320	0.310	0.310	0.305	1,069,700
2025-11-03	0.310	0.325	0.310	0.320	0.315	4,187,900
2025-10-31	0.310	0.315	0.310	0.310	0.305	628,900
2025-10-30	0.310	0.315	0.310	0.310	0.305	366,500
2025-10-29	0.310	0.315	0.305	0.310	0.305	595,200
2025-10-28	0.310	0.315	0.310	0.310	0.305	957,300

← NewerPage 4 of 21 · 1,226 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.