Lay Hong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.310	0.315	0.310	0.310	0.305	957,300
2025-10-27	0.315	0.320	0.310	0.310	0.305	1,955,700
2025-10-24	0.315	0.320	0.310	0.310	0.305	1,417,000
2025-10-23	0.310	0.315	0.305	0.315	0.310	2,120,600
2025-10-22	0.310	0.310	0.305	0.310	0.305	248,400
2025-10-21	0.300	0.315	0.300	0.310	0.305	3,089,300
2025-10-17	0.300	0.310	0.295	0.295	0.290	2,930,800
2025-10-16	0.300	0.305	0.300	0.300	0.295	891,100
2025-10-15	0.295	0.305	0.295	0.300	0.295	1,120,900
2025-10-14	0.300	0.300	0.290	0.295	0.290	1,338,700
2025-10-13	0.300	0.305	0.295	0.300	0.291	2,453,400
2025-10-10	0.310	0.315	0.305	0.305	0.296	1,310,500
2025-10-09	0.310	0.315	0.310	0.310	0.301	1,770,300
2025-10-08	0.310	0.320	0.310	0.310	0.301	2,645,500
2025-10-07	0.305	0.315	0.305	0.310	0.301	4,703,700
2025-10-06	0.300	0.305	0.300	0.300	0.291	2,016,000
2025-10-03	0.305	0.310	0.300	0.300	0.291	1,046,200
2025-10-02	0.310	0.315	0.300	0.305	0.296	3,339,600
2025-10-01	0.305	0.315	0.305	0.315	0.306	1,024,100
2025-09-30	0.315	0.315	0.305	0.305	0.296	807,700
2025-09-29	0.315	0.320	0.310	0.315	0.306	1,820,800
2025-09-26	0.305	0.315	0.300	0.310	0.301	3,285,700
2025-09-25	0.295	0.310	0.295	0.305	0.296	2,556,100
2025-09-24	0.295	0.300	0.295	0.295	0.286	999,000
2025-09-23	0.295	0.300	0.295	0.295	0.286	816,000
2025-09-22	0.300	0.305	0.295	0.300	0.291	637,500
2025-09-19	0.300	0.300	0.295	0.300	0.291	97,600
2025-09-18	0.295	0.300	0.290	0.300	0.291	403,200
2025-09-17	0.290	0.295	0.285	0.295	0.286	1,018,500
2025-09-12	0.290	0.295	0.290	0.290	0.281	543,800
2025-09-11	0.290	0.295	0.290	0.290	0.281	227,000
2025-09-10	0.295	0.300	0.290	0.290	0.281	720,200
2025-09-09	0.300	0.300	0.295	0.295	0.286	48,600
2025-09-08	0.300	0.300	0.295	0.300	0.291	180,500
2025-09-04	0.295	0.300	0.295	0.295	0.286	711,200
2025-09-03	0.290	0.295	0.290	0.295	0.286	137,700
2025-09-02	0.290	0.290	0.290	0.290	0.281	1,050,500
2025-08-29	0.295	0.295	0.290	0.290	0.281	250,600
2025-08-28	0.290	0.295	0.290	0.295	0.286	363,000
2025-08-27	0.290	0.295	0.290	0.295	0.286	250,000
2025-08-26	0.295	0.300	0.290	0.295	0.286	1,359,800
2025-08-25	0.300	0.305	0.295	0.300	0.291	573,800
2025-08-22	0.300	0.300	0.295	0.300	0.291	302,900
2025-08-21	0.295	0.300	0.295	0.300	0.291	173,500
2025-08-20	0.295	0.295	0.290	0.295	0.286	238,600
2025-08-19	0.290	0.295	0.290	0.295	0.286	798,000
2025-08-18	0.295	0.295	0.290	0.290	0.281	372,500
2025-08-15	0.295	0.300	0.295	0.295	0.286	366,900
2025-08-14	0.300	0.300	0.295	0.300	0.291	117,900
2025-08-13	0.295	0.300	0.295	0.295	0.286	480,800
2025-08-12	0.295	0.300	0.290	0.295	0.286	529,600
2025-08-11	0.295	0.300	0.295	0.300	0.291	159,100
2025-08-08	0.295	0.295	0.295	0.295	0.286	107,700
2025-08-07	0.295	0.300	0.290	0.300	0.291	147,600
2025-08-06	0.300	0.300	0.290	0.295	0.286	934,700
2025-08-05	0.295	0.300	0.295	0.300	0.291	206,800
2025-08-04	0.295	0.300	0.295	0.300	0.291	246,500
2025-08-01	0.290	0.300	0.290	0.300	0.291	443,100
2025-07-31	0.290	0.295	0.290	0.290	0.281	1,044,200
2025-07-30	0.295	0.295	0.290	0.295	0.286	1,299,300

← NewerPage 5 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.