New Zealand markets closed

Lii Hen Industries Bhd (7089.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.97500.0000 (0.00%)
At close: 04:37PM MYT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.97500.97500.97000.97500.9750234,100
20 Jun 20240.97000.98000.97000.97500.9750196,600
19 Jun 20240.98000.98000.97500.97500.9750253,700
18 Jun 20240.99000.99500.97500.98000.9800582,400
18 Jun 20240.013 Dividend
14 Jun 20241.00001.01000.99500.99500.9820514,400
13 Jun 20240.99501.00000.99501.00000.9869415,400
12 Jun 20241.00001.01000.99000.99500.98201,095,000
11 Jun 20241.01001.02000.99501.00000.98691,657,600
10 Jun 20241.03001.03001.01001.01000.9968332,500
07 Jun 20241.02001.03001.02001.03001.0165196,200
06 Jun 20241.04001.04001.02001.03001.0165123,900
05 Jun 20241.02001.04001.00001.04001.0264152,400
04 Jun 20240.99501.03000.98001.02001.0067899,600
31 May 20241.04001.04001.00001.00000.9869623,500
30 May 20241.04001.04001.02001.04001.0264711,700
29 May 20241.05001.06001.04001.05001.0363255,500
28 May 20241.05001.05001.04001.05001.0363177,300
27 May 20241.04001.05001.03001.04001.0264558,300
24 May 20241.04001.05001.03001.04001.0264521,100
23 May 20241.04001.05001.03001.04001.0264236,000
21 May 20241.03001.05001.03001.04001.0264285,200
20 May 20241.05001.05001.03001.05001.0363737,000
17 May 20241.05001.05001.04001.05001.0363158,800
16 May 20241.04001.05001.04001.05001.036398,400
15 May 20241.04001.06001.04001.05001.0363312,100
14 May 20241.04001.05001.03001.04001.0264211,600
13 May 20241.05001.05001.03001.04001.0264502,200
10 May 20241.04001.05001.03001.05001.0363180,000
09 May 20241.02001.05001.02001.05001.0363278,800
08 May 20241.05001.06001.03001.03001.0165418,900
07 May 20241.06001.06001.05001.06001.0462314,700
06 May 20241.06001.07001.06001.06001.0462250,300
03 May 20241.07001.08001.05001.06001.0462467,000
02 May 20241.06001.07001.06001.06001.0462238,900
30 Apr 20241.06001.07001.06001.06001.0462340,300
29 Apr 20241.04001.08001.04001.06001.04621,049,500
26 Apr 20241.03001.04001.03001.04001.0264238,600
25 Apr 20241.05001.05001.03001.05001.0363306,700
24 Apr 20241.02001.04001.01001.04001.0264756,600
23 Apr 20241.03001.03001.01001.02001.0067254,000
22 Apr 20241.02001.04001.01001.03001.0165472,200
19 Apr 20241.04001.04001.01001.02001.0067598,600
18 Apr 20241.03001.04001.03001.04001.0264193,800
17 Apr 20241.01001.03001.00001.03001.0165219,700
16 Apr 20241.03001.03001.00001.01000.99681,068,100
15 Apr 20241.05001.06001.02001.03001.01651,086,900
12 Apr 20241.05001.07001.04001.06001.0462530,300
09 Apr 20241.04001.05001.04001.05001.0363126,200
08 Apr 20241.05001.07001.03001.05001.0363615,800
05 Apr 20241.03001.04001.03001.04001.0264343,600
04 Apr 20241.03001.04001.02001.03001.0165289,500
03 Apr 20241.06001.06001.02001.02001.0067533,300
02 Apr 20241.03001.06001.01001.05001.03631,012,600
01 Apr 20240.98001.04000.98001.03001.01651,534,400
29 Mar 20240.96500.98000.96500.97000.957374,600
27 Mar 20240.98500.98500.96500.96500.9524417,200
26 Mar 20240.98000.98500.98000.98500.9721127,700
25 Mar 20240.98000.99000.98000.98000.967281,400
22 Mar 20240.98000.98500.98000.98000.9672169,300
21 Mar 20240.98000.98000.97500.97500.9623193,600
20 Mar 20240.97000.97500.96500.97500.9623217,800
19 Mar 20240.96500.98000.96500.98000.9672239,600
18 Mar 20240.97500.97500.96000.96500.9524240,800
15 Mar 20240.96000.97000.96000.97000.957372,500
14 Mar 20240.96000.97500.96000.96000.9475302,800
13 Mar 20240.96500.96500.96000.96000.9475226,400
12 Mar 20240.97000.99500.96500.96500.9524190,400
11 Mar 20240.97500.97500.95000.97000.9573371,100
11 Mar 20240.02 Dividend
08 Mar 20240.99501.00000.99000.99500.9623470,700
07 Mar 20241.00001.00000.99500.99500.9623190,000
06 Mar 20240.99501.00000.98501.00000.9671322,300
05 Mar 20240.99501.00000.98500.99500.9623296,100
04 Mar 20241.00001.00000.99000.99500.9623266,100
01 Mar 20240.98501.01000.98500.99500.9623759,400
29 Feb 20240.99000.99000.97000.98000.9478483,900
28 Feb 20240.99501.03000.99000.99500.96231,370,100
27 Feb 20240.97001.01000.96500.99500.96231,839,800
26 Feb 20240.99000.99000.96000.97000.9381948,900
23 Feb 20240.95001.00000.95000.99000.95742,312,400
22 Feb 20240.95000.95500.95000.95000.9187383,600
21 Feb 20240.95000.95000.95000.95000.9187347,100
20 Feb 20240.94500.95000.94500.94500.9139206,600
19 Feb 20240.95500.95500.94500.94500.9139209,400
16 Feb 20240.95500.95500.95000.95000.9187353,900
15 Feb 20240.95000.95500.94500.95500.9236216,300
14 Feb 20240.94500.95500.94500.94500.9139284,100
13 Feb 20240.95000.95500.94500.95000.9187344,600
09 Feb 20240.94500.95500.94500.95000.9187100,500
08 Feb 20240.94500.95500.94500.94500.9139141,500
07 Feb 20240.94500.95000.94500.94500.913985,100
06 Feb 20240.95000.95000.95000.95000.918763,200
05 Feb 20240.95000.95500.94000.95000.9187305,700
02 Feb 20240.94500.95500.94500.95000.9187153,300
31 Jan 20240.95000.95000.94500.95000.9187178,600
30 Jan 20240.94500.95000.94000.95000.9187137,100
29 Jan 20240.94500.95500.94500.94500.9139622,100
26 Jan 20240.94500.94500.94000.94500.9139253,500
24 Jan 20240.93500.94000.93500.94000.909171,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...