Lay Hong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	0.320	0.340	0.320	0.335	0.325	5,815,200
2025-04-29	0.320	0.320	0.315	0.320	0.311	163,000
2025-04-28	0.320	0.325	0.310	0.325	0.315	1,285,700
2025-04-25	0.310	0.320	0.310	0.320	0.311	946,300
2025-04-24	0.315	0.315	0.310	0.315	0.306	253,000
2025-04-23	0.310	0.315	0.310	0.315	0.306	423,000
2025-04-22	0.310	0.315	0.305	0.310	0.301	437,400
2025-04-21	0.315	0.315	0.305	0.315	0.306	391,700
2025-04-18	0.315	0.315	0.310	0.315	0.306	1,252,600
2025-04-17	0.310	0.315	0.305	0.315	0.306	110,700
2025-04-16	0.310	0.320	0.310	0.310	0.301	1,998,300
2025-04-15	0.320	0.320	0.310	0.315	0.306	613,200
2025-04-14	0.310	0.310	0.300	0.310	0.301	530,200
2025-04-11	0.300	0.305	0.290	0.305	0.296	369,700
2025-04-10	0.295	0.310	0.295	0.300	0.291	1,829,000
2025-04-09	0.300	0.305	0.285	0.285	0.277	1,563,000
2025-04-08	0.295	0.310	0.295	0.305	0.296	342,300
2025-04-07	0.315	0.315	0.290	0.295	0.286	3,314,200
2025-04-04	0.320	0.330	0.315	0.330	0.320	1,075,500
2025-04-03	0.330	0.330	0.320	0.325	0.315	1,416,300
2025-04-02	0.330	0.335	0.330	0.335	0.325	108,000
2025-03-28	0.330	0.335	0.325	0.335	0.325	839,900
2025-03-27	0.330	0.335	0.325	0.335	0.325	226,100
2025-03-26	0.335	0.335	0.325	0.335	0.325	97,800
2025-03-25	0.330	0.330	0.325	0.330	0.320	312,400
2025-03-24	0.335	0.335	0.325	0.335	0.325	906,500
2025-03-21	0.335	0.340	0.330	0.335	0.325	855,100
2025-03-20	0.330	0.335	0.330	0.335	0.325	156,900
2025-03-19	0.330	0.335	0.330	0.330	0.320	145,200
2025-03-17	0.335	0.340	0.330	0.330	0.320	999,600
2025-03-14	0.325	0.335	0.320	0.335	0.325	1,089,300
2025-03-13	0.320	0.330	0.320	0.330	0.320	807,200
2025-03-12	0.320	0.325	0.315	0.320	0.311	1,163,000
2025-03-11	0.325	0.325	0.315	0.325	0.315	1,505,900
2025-03-10	0.330	0.330	0.325	0.325	0.315	762,600
2025-03-07	0.335	0.335	0.325	0.335	0.325	520,900
2025-03-06	0.330	0.340	0.325	0.335	0.325	1,604,400
2025-03-05	0.320	0.330	0.320	0.330	0.320	1,355,300
2025-03-04	0.335	0.340	0.320	0.320	0.311	3,167,400
2025-03-03	0.345	0.350	0.335	0.340	0.330	3,180,200
2025-02-28	0.350	0.355	0.340	0.340	0.330	4,007,500
2025-02-27	0.355	0.355	0.345	0.355	0.344	2,662,400
2025-02-26	0.335	0.355	0.335	0.350	0.340	5,916,900
2025-02-25	0.340	0.340	0.330	0.335	0.325	4,527,400
2025-02-24	0.335	0.335	0.330	0.330	0.320	711,000
2025-02-21	0.330	0.335	0.330	0.330	0.320	601,000
2025-02-20	0.330	0.335	0.330	0.335	0.325	1,018,300
2025-02-19	0.340	0.340	0.330	0.335	0.325	2,036,800
2025-02-18	0.340	0.345	0.340	0.340	0.330	697,600
2025-02-17	0.340	0.345	0.335	0.345	0.335	3,489,900
2025-02-14	0.330	0.340	0.325	0.340	0.330	7,542,200
2025-02-13	0.330	0.330	0.325	0.330	0.320	219,600
2025-02-12	0.330	0.330	0.325	0.330	0.320	982,700
2025-02-10	0.330	0.335	0.325	0.330	0.320	1,434,400
2025-02-07	0.330	0.340	0.330	0.330	0.320	7,405,100
2025-02-06	0.330	0.335	0.330	0.330	0.320	2,729,900
2025-02-05	0.335	0.340	0.330	0.330	0.320	3,406,100
2025-02-04	0.335	0.340	0.330	0.330	0.320	3,458,300
2025-02-03	0.340	0.340	0.335	0.335	0.325	3,590,300
2025-01-31	0.350	0.350	0.340	0.345	0.335	1,167,100

← NewerPage 7 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.