Lay Hong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	0.300	0.300	0.295	0.295	0.286	1,753,200
2025-07-28	0.300	0.305	0.295	0.295	0.286	1,553,500
2025-07-25	0.305	0.305	0.305	0.305	0.296	317,500
2025-07-24	0.305	0.310	0.305	0.310	0.301	926,300
2025-07-23	0.300	0.305	0.300	0.305	0.296	351,100
2025-07-22	0.305	0.305	0.300	0.305	0.296	936,600
2025-07-21	0.310	0.310	0.300	0.305	0.296	1,429,100
2025-07-18	0.305	0.310	0.305	0.310	0.301	434,900
2025-07-17	0.310	0.310	0.305	0.305	0.296	846,300
2025-07-16	0.305	0.310	0.305	0.310	0.301	86,900
2025-07-15	0.305	0.315	0.305	0.305	0.296	496,200
2025-07-14	0.305	0.310	0.305	0.305	0.296	31,600
2025-07-11	0.310	0.315	0.305	0.305	0.296	153,000
2025-07-10	0.315	0.315	0.305	0.310	0.301	333,400
2025-07-09	0.315	0.315	0.310	0.310	0.301	109,500
2025-07-08	0.310	0.315	0.310	0.315	0.306	301,300
2025-07-07	0.310	0.315	0.305	0.305	0.296	238,600
2025-07-04	0.315	0.315	0.310	0.310	0.301	265,300
2025-07-03	0.320	0.325	0.315	0.320	0.311	504,800
2025-07-02	0.315	0.325	0.315	0.320	0.311	989,600
2025-07-01	0.315	0.315	0.310	0.315	0.306	117,300
2025-06-30	0.315	0.315	0.310	0.315	0.306	363,900
2025-06-26	0.310	0.315	0.305	0.315	0.306	426,600
2025-06-25	0.305	0.310	0.305	0.310	0.301	376,500
2025-06-24	0.305	0.310	0.305	0.310	0.301	675,900
2025-06-23	0.300	0.305	0.295	0.305	0.296	180,300
2025-06-20	0.305	0.305	0.300	0.305	0.296	404,100
2025-06-19	0.305	0.305	0.295	0.300	0.291	745,500
2025-06-18	0.300	0.305	0.295	0.305	0.296	454,300
2025-06-17	0.305	0.305	0.300	0.305	0.296	899,600
2025-06-16	0.310	0.310	0.290	0.305	0.296	5,649,000
2025-06-13	0.315	0.315	0.310	0.315	0.306	1,640,900
2025-06-12	0.320	0.320	0.315	0.320	0.311	424,900
2025-06-11	0.330	0.330	0.315	0.320	0.311	2,182,000
2025-06-10	0.320	0.330	0.320	0.330	0.320	433,200
2025-06-09	0.320	0.320	0.315	0.320	0.311	247,400
2025-06-06	0.315	0.320	0.315	0.320	0.311	278,400
2025-06-05	0.320	0.320	0.315	0.320	0.311	253,000
2025-06-04	0.315	0.320	0.315	0.320	0.311	187,600
2025-06-03	0.320	0.325	0.315	0.320	0.311	902,100
2025-05-30	0.325	0.325	0.315	0.320	0.311	1,914,300
2025-05-29	0.330	0.335	0.330	0.330	0.320	426,000
2025-05-28	0.325	0.335	0.325	0.335	0.325	469,500
2025-05-27	0.330	0.335	0.325	0.335	0.325	1,211,100
2025-05-26	0.335	0.335	0.330	0.335	0.325	405,200
2025-05-23	0.335	0.335	0.335	0.335	0.325	253,900
2025-05-22	0.335	0.335	0.330	0.335	0.325	324,000
2025-05-21	0.340	0.340	0.330	0.335	0.325	1,332,700
2025-05-20	0.340	0.345	0.340	0.345	0.335	409,900
2025-05-19	0.350	0.350	0.335	0.345	0.335	3,122,000
2025-05-16	0.355	0.360	0.345	0.355	0.344	1,964,200
2025-05-15	0.345	0.360	0.345	0.355	0.344	3,117,200
2025-05-14	0.350	0.355	0.345	0.345	0.335	923,200
2025-05-13	0.350	0.350	0.345	0.350	0.340	1,763,400
2025-05-09	0.350	0.350	0.345	0.350	0.340	614,300
2025-05-08	0.350	0.350	0.340	0.345	0.335	1,469,400
2025-05-07	0.340	0.355	0.340	0.350	0.340	6,270,200
2025-05-06	0.345	0.345	0.335	0.340	0.330	877,200
2025-05-05	0.345	0.350	0.335	0.340	0.330	1,920,000
2025-05-02	0.335	0.350	0.335	0.345	0.335	3,865,700

← NewerPage 6 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.