Lay Hong Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	0.365	0.370	0.365	0.370	0.359	489,600
2024-10-30	0.370	0.370	0.365	0.365	0.354	393,800
2024-10-29	0.370	0.375	0.365	0.370	0.359	1,985,000
2024-10-28	0.380	0.380	0.370	0.375	0.364	2,079,300
2024-10-25	0.380	0.385	0.375	0.380	0.369	4,053,700
2024-10-24	0.375	0.380	0.370	0.375	0.364	1,242,600
2024-10-23	0.385	0.385	0.375	0.380	0.369	4,558,100
2024-10-22	0.390	0.390	0.380	0.380	0.369	2,424,000
2024-10-21	0.370	0.390	0.370	0.385	0.374	7,216,100
2024-10-18	0.365	0.370	0.365	0.370	0.359	620,800
2024-10-17	0.370	0.370	0.365	0.365	0.354	2,023,800
2024-10-16	0.370	0.375	0.365	0.370	0.359	1,930,000
2024-10-15	0.370	0.370	0.365	0.370	0.359	1,116,300
2024-10-14	0.370	0.375	0.365	0.370	0.359	2,015,200
2024-10-11	0.365	0.375	0.365	0.375	0.359	2,383,400
2024-10-10	0.370	0.375	0.365	0.370	0.354	6,296,500
2024-10-09	0.380	0.380	0.360	0.370	0.354	13,147,600
2024-10-08	0.385	0.385	0.370	0.380	0.364	8,277,100
2024-10-07	0.380	0.385	0.375	0.380	0.364	4,250,600
2024-10-04	0.385	0.390	0.370	0.375	0.359	16,797,600
2024-10-03	0.395	0.395	0.380	0.390	0.373	24,716,600
2024-10-02	0.410	0.415	0.400	0.400	0.383	11,378,900
2024-10-01	0.400	0.425	0.400	0.415	0.397	24,494,801
2024-09-30	0.405	0.405	0.400	0.405	0.388	1,816,600
2024-09-27	0.405	0.405	0.395	0.405	0.388	4,202,800
2024-09-26	0.405	0.415	0.405	0.405	0.388	5,048,200
2024-09-25	0.415	0.415	0.400	0.400	0.383	5,119,000
2024-09-24	0.405	0.420	0.405	0.405	0.388	9,964,800
2024-09-23	0.410	0.410	0.400	0.400	0.383	5,174,500
2024-09-20	0.410	0.415	0.405	0.405	0.388	3,716,500
2024-09-19	0.395	0.415	0.395	0.410	0.393	13,076,000
2024-09-18	0.400	0.405	0.390	0.390	0.373	3,871,400
2024-09-17	0.380	0.405	0.380	0.400	0.383	13,001,700
2024-09-13	0.375	0.380	0.370	0.380	0.364	1,673,500
2024-09-12	0.375	0.380	0.370	0.370	0.354	824,600
2024-09-11	0.375	0.375	0.365	0.375	0.359	1,572,100
2024-09-10	0.370	0.380	0.365	0.375	0.359	3,180,800
2024-09-09	0.365	0.370	0.360	0.365	0.349	971,400
2024-09-06	0.370	0.370	0.360	0.370	0.354	1,284,100
2024-09-05	0.370	0.375	0.365	0.370	0.354	618,500
2024-09-04	0.370	0.375	0.360	0.370	0.354	567,100
2024-09-03	0.370	0.375	0.365	0.375	0.359	1,114,700
2024-09-02	0.365	0.375	0.365	0.370	0.354	1,283,700
2024-08-30	0.360	0.370	0.360	0.365	0.349	697,400
2024-08-29	0.365	0.370	0.360	0.365	0.349	732,800
2024-08-28	0.370	0.375	0.365	0.365	0.349	1,337,300
2024-08-27	0.370	0.375	0.365	0.370	0.354	1,943,000
2024-08-26	0.370	0.375	0.365	0.365	0.349	1,221,600
2024-08-23	0.370	0.370	0.365	0.365	0.349	951,700
2024-08-22	0.375	0.375	0.370	0.370	0.354	792,000
2024-08-21	0.375	0.380	0.370	0.375	0.359	954,400
2024-08-20	0.375	0.380	0.375	0.375	0.359	1,514,300
2024-08-19	0.375	0.380	0.370	0.370	0.354	2,146,000
2024-08-16	0.365	0.375	0.365	0.375	0.359	1,096,300
2024-08-15	0.370	0.370	0.360	0.365	0.349	1,608,600
2024-08-14	0.370	0.380	0.365	0.375	0.359	1,225,800
2024-08-13	0.380	0.380	0.365	0.370	0.354	1,046,300
2024-08-12	0.380	0.385	0.370	0.380	0.364	971,700
2024-08-09	0.365	0.380	0.365	0.380	0.364	2,063,400
2024-08-08	0.355	0.365	0.355	0.360	0.345	1,750,500

← NewerPage 9 of 21 · 1,224 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.