Kuala Lumpur - Delayed Quote MYR

Lii Hen Industries Bhd (7089.KL)

0.5100

+0.0150

+(3.03%)

At close: May 23 at 4:50:01 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	0.5150	0.5150	0.5050	0.5100	0.5100	252,900
May 22, 2025	0.5000	0.5000	0.4950	0.4950	0.4950	158,700
May 21, 2025	0.4950	0.5000	0.4850	0.5000	0.5000	602,800
May 20, 2025	0.4900	0.4950	0.4850	0.4950	0.4950	593,300
May 19, 2025	0.4850	0.4900	0.4850	0.4900	0.4900	282,700
May 16, 2025	0.4850	0.4950	0.4700	0.4900	0.4900	492,700
May 15, 2025	0.4950	0.4950	0.4800	0.4850	0.4850	400,900
May 14, 2025	0.4900	0.4950	0.4850	0.4950	0.4950	245,600
May 13, 2025	0.4700	0.4950	0.4700	0.4900	0.4900	557,000
May 9, 2025	0.4650	0.4700	0.4650	0.4700	0.4700	79,900
May 8, 2025	0.4650	0.4650	0.4600	0.4650	0.4650	26,000
May 7, 2025	0.4550	0.4650	0.4550	0.4600	0.4600	132,600
May 6, 2025	0.4750	0.4750	0.4550	0.4600	0.4600	432,000
May 5, 2025	0.4850	0.4850	0.4650	0.4750	0.4750	175,000
May 2, 2025	0.4850	0.4850	0.4700	0.4850	0.4850	268,400
Apr 30, 2025	0.4950	0.5100	0.4650	0.4850	0.4850	903,200
Apr 29, 2025	0.4950	0.4950	0.4850	0.4900	0.4900	333,300
Apr 28, 2025	0.4850	0.4950	0.4850	0.4900	0.4900	338,100
Apr 25, 2025	0.4750	0.4900	0.4750	0.4800	0.4800	344,400
Apr 24, 2025	0.4600	0.4750	0.4600	0.4750	0.4750	782,100
Apr 23, 2025	0.4600	0.4600	0.4550	0.4600	0.4600	90,200
Apr 22, 2025	0.4650	0.4650	0.4500	0.4650	0.4650	331,200
Apr 21, 2025	0.4650	0.4750	0.4650	0.4650	0.4650	89,600
Apr 18, 2025	0.4750	0.4750	0.4650	0.4700	0.4700	108,300
Apr 17, 2025	0.4600	0.4800	0.4600	0.4750	0.4750	169,100
Apr 16, 2025	0.4700	0.4700	0.4600	0.4600	0.4600	132,300
Apr 15, 2025	0.4800	0.4800	0.4700	0.4700	0.4700	100,900
Apr 14, 2025	0.4550	0.4750	0.4550	0.4700	0.4700	302,000
Apr 11, 2025	0.4650	0.4800	0.4500	0.4550	0.4550	641,900
Apr 10, 2025	0.4700	0.4800	0.4650	0.4700	0.4700	703,000
Apr 9, 2025	0.4450	0.4450	0.4100	0.4350	0.4350	957,900
Apr 8, 2025	0.4600	0.4750	0.4400	0.4450	0.4450	1,751,700
Apr 7, 2025	0.5000	0.5000	0.4550	0.4550	0.4550	1,788,800
Apr 4, 2025	0.5250	0.5250	0.5000	0.5050	0.5050	627,900
Apr 3, 2025	0.5000	0.5550	0.4950	0.5250	0.5250	1,564,000
Apr 2, 2025	0.5150	0.5150	0.4950	0.5000	0.5000	986,300
Mar 28, 2025	0.5150	0.5250	0.5150	0.5150	0.5150	359,400
Mar 27, 2025	0.5100	0.5200	0.5100	0.5100	0.5100	494,400
Mar 26, 2025	0.5150	0.5200	0.5100	0.5100	0.5100	536,200
Mar 25, 2025	0.5200	0.5200	0.5150	0.5200	0.5200	747,200
Mar 24, 2025	0.5400	0.5450	0.5200	0.5250	0.5250	878,700
Mar 21, 2025	0.5400	0.5500	0.5400	0.5400	0.5400	103,000
Mar 20, 2025	0.5450	0.5450	0.5300	0.5400	0.5400	581,500
Mar 19, 2025	0.5450	0.5600	0.5450	0.5450	0.5450	377,500
Mar 17, 2025	0.5400	0.5600	0.5400	0.5450	0.5450	220,500
Mar 14, 2025	0.5500	0.5550	0.5450	0.5450	0.5450	279,000
Mar 13, 2025	0.007 Dividend
Mar 13, 2025	0.5400	0.5600	0.5350	0.5550	0.5550	683,600
Mar 12, 2025	0.5500	0.5500	0.5350	0.5400	0.5330	1,443,500
Mar 11, 2025	0.5600	0.5600	0.5400	0.5500	0.5429	463,600
Mar 10, 2025	0.5800	0.6000	0.5600	0.5600	0.5527	721,300
Mar 7, 2025	0.5750	0.5750	0.5700	0.5700	0.5626	593,700
Mar 6, 2025	0.5800	0.5900	0.5700	0.5700	0.5626	491,000
Mar 5, 2025	0.5700	0.5900	0.5700	0.5800	0.5725	723,600
Mar 4, 2025	0.6000	0.6000	0.5750	0.5750	0.5675	1,251,600
Mar 3, 2025	0.6000	0.6050	0.5950	0.6000	0.5922	703,800
Feb 28, 2025	0.6200	0.6200	0.5950	0.6000	0.5922	1,800,700
Feb 27, 2025	0.6400	0.6400	0.6250	0.6300	0.6218	421,100
Feb 26, 2025	0.6250	0.6500	0.6250	0.6400	0.6317	553,600
Feb 25, 2025	0.6450	0.6450	0.6100	0.6250	0.6169	722,800
Feb 24, 2025	0.6450	0.6550	0.6350	0.6450	0.6366	427,900
Feb 21, 2025	0.6450	0.6450	0.6350	0.6400	0.6317	345,000
Feb 20, 2025	0.6600	0.6650	0.6250	0.6450	0.6366	1,099,300
Feb 19, 2025	0.6850	0.6850	0.6550	0.6600	0.6514	931,500
Feb 18, 2025	0.6850	0.6900	0.6850	0.6850	0.6761	151,600
Feb 17, 2025	0.6900	0.6950	0.6850	0.6850	0.6761	836,000
Feb 14, 2025	0.6950	0.6950	0.6900	0.6900	0.6811	228,700
Feb 13, 2025	0.6950	0.7000	0.6900	0.6950	0.6860	226,700
Feb 12, 2025	0.6950	0.6950	0.6900	0.6900	0.6811	261,200
Feb 10, 2025	0.7000	0.7000	0.6950	0.6950	0.6860	270,900
Feb 7, 2025	0.7000	0.7050	0.6950	0.6950	0.6860	190,700
Feb 6, 2025	0.7000	0.7100	0.7000	0.7000	0.6909	186,000
Feb 5, 2025	0.7050	0.7100	0.7000	0.7000	0.6909	224,900
Feb 4, 2025	0.7050	0.7050	0.7000	0.7050	0.6959	380,700
Feb 3, 2025	0.6950	0.7100	0.6950	0.7050	0.6959	264,700
Jan 31, 2025	0.7050	0.7050	0.6950	0.6950	0.6860	97,900
Jan 28, 2025	0.6950	0.7000	0.6900	0.6900	0.6811	703,400
Jan 27, 2025	0.6950	0.7050	0.6950	0.7000	0.6909	323,600
Jan 24, 2025	0.7000	0.7000	0.6950	0.6950	0.6860	231,500
Jan 23, 2025	0.7000	0.7100	0.6950	0.6950	0.6860	321,900
Jan 22, 2025	0.6950	0.7050	0.6950	0.6950	0.6860	251,900
Jan 21, 2025	0.6900	0.7000	0.6900	0.6950	0.6860	271,000
Jan 20, 2025	0.6900	0.6950	0.6900	0.6900	0.6811	465,800
Jan 17, 2025	0.6900	0.6950	0.6850	0.6950	0.6860	159,500
Jan 16, 2025	0.7050	0.7050	0.6900	0.6900	0.6811	342,700
Jan 15, 2025	0.7050	0.7050	0.6900	0.6950	0.6860	647,700
Jan 14, 2025	0.7250	0.7250	0.7000	0.7000	0.6909	1,042,700
Jan 13, 2025	0.6950	0.7300	0.6950	0.7200	0.7107	2,248,000
Jan 10, 2025	0.6900	0.6950	0.6850	0.6900	0.6811	289,300
Jan 9, 2025	0.6950	0.6950	0.6900	0.6900	0.6811	491,400
Jan 8, 2025	0.6950	0.7000	0.6900	0.6950	0.6860	1,030,000
Jan 7, 2025	0.6950	0.7000	0.6950	0.6950	0.6860	337,000
Jan 6, 2025	0.7000	0.7000	0.6900	0.6900	0.6811	992,200
Jan 3, 2025	0.6950	0.7000	0.6950	0.6950	0.6860	395,600
Jan 2, 2025	0.7000	0.7000	0.6900	0.6900	0.6811	519,700
Dec 31, 2024	0.6950	0.7000	0.6950	0.7000	0.6909	201,900
Dec 30, 2024	0.7000	0.7000	0.6950	0.6950	0.6860	498,500
Dec 27, 2024	0.7100	0.7100	0.6950	0.7050	0.6959	188,800
Dec 26, 2024	0.6900	0.7150	0.6900	0.7050	0.6959	218,400
Dec 24, 2024	0.7000	0.7050	0.6950	0.7000	0.6909	288,500
Dec 23, 2024	0.6950	0.7000	0.6950	0.7000	0.6909	599,900
Dec 20, 2024	0.6900	0.7000	0.6900	0.6950	0.6860	649,600
Dec 19, 2024	0.6950	0.6950	0.6850	0.6900	0.6811	488,200
Dec 18, 2024	0.6950	0.7000	0.6950	0.7000	0.6909	497,700
Dec 17, 2024	0.7050	0.7100	0.6950	0.7000	0.6909	501,100
Dec 16, 2024	0.7100	0.7100	0.6950	0.7050	0.6959	599,500
Dec 13, 2024	0.7100	0.7200	0.7050	0.7100	0.7008	224,200
Dec 12, 2024	0.7250	0.7250	0.7000	0.7100	0.7008	884,700
Dec 11, 2024	0.7350	0.7350	0.7250	0.7250	0.7156	726,300
Dec 10, 2024	0.7450	0.7450	0.7300	0.7350	0.7255	124,500
Dec 9, 2024	0.7400	0.7400	0.7300	0.7400	0.7304	189,300
Dec 6, 2024	0.7350	0.7400	0.7300	0.7400	0.7304	275,200
Dec 5, 2024	0.7250	0.7400	0.7250	0.7350	0.7255	185,500
Dec 4, 2024	0.7250	0.7300	0.7200	0.7250	0.7156	85,900
Dec 3, 2024	0.7250	0.7350	0.7250	0.7250	0.7156	316,400
Dec 2, 2024	0.7250	0.7250	0.7100	0.7200	0.7107	494,100
Nov 29, 2024	0.7350	0.7350	0.7150	0.7250	0.7156	1,468,400
Nov 28, 2024	0.7500	0.7550	0.7500	0.7550	0.7452	86,900
Nov 27, 2024	0.7400	0.7550	0.7400	0.7500	0.7403	110,500
Nov 26, 2024	0.7450	0.7550	0.7450	0.7450	0.7353	178,400
Nov 25, 2024	0.7600	0.7600	0.7450	0.7450	0.7353	134,600
Nov 22, 2024	0.7600	0.7650	0.7400	0.7450	0.7353	400,100
Nov 21, 2024	0.7600	0.7650	0.7500	0.7550	0.7452	551,300
Nov 20, 2024	0.7700	0.7750	0.7650	0.7650	0.7551	314,700
Nov 19, 2024	0.7700	0.7700	0.7600	0.7700	0.7600	474,300
Nov 18, 2024	0.7750	0.7800	0.7750	0.7750	0.7650	346,400
Nov 15, 2024	0.7700	0.7800	0.7700	0.7750	0.7650	236,400
Nov 14, 2024	0.7650	0.7800	0.7650	0.7700	0.7600	96,500
Nov 13, 2024	0.7750	0.7750	0.7650	0.7650	0.7551	372,900
Nov 12, 2024	0.7800	0.7850	0.7800	0.7800	0.7699	267,300
Nov 11, 2024	0.7750	0.7750	0.7700	0.7750	0.7650	179,300
Nov 8, 2024	0.7800	0.7800	0.7700	0.7750	0.7650	864,900
Nov 7, 2024	0.7800	0.7800	0.7750	0.7800	0.7699	630,100
Nov 6, 2024	0.7800	0.7800	0.7750	0.7800	0.7699	538,200
Nov 5, 2024	0.7750	0.7850	0.7750	0.7850	0.7748	179,800
Nov 4, 2024	0.7800	0.7800	0.7750	0.7750	0.7650	119,600
Nov 1, 2024	0.7750	0.7800	0.7700	0.7800	0.7699	55,000
Oct 30, 2024	0.7800	0.7800	0.7750	0.7750	0.7650	23,400
Oct 29, 2024	0.7800	0.7800	0.7750	0.7750	0.7650	48,500
Oct 28, 2024	0.7800	0.7800	0.7700	0.7750	0.7650	356,900
Oct 25, 2024	0.7800	0.7800	0.7750	0.7800	0.7699	188,600
Oct 24, 2024	0.7700	0.7800	0.7700	0.7800	0.7699	36,600
Oct 23, 2024	0.7750	0.7800	0.7750	0.7800	0.7699	191,800
Oct 22, 2024	0.7750	0.7750	0.7700	0.7750	0.7650	149,800
Oct 21, 2024	0.7700	0.7800	0.7700	0.7700	0.7600	181,100
Oct 18, 2024	0.7800	0.7800	0.7700	0.7800	0.7699	1,086,800
Oct 17, 2024	0.7800	0.7800	0.7750	0.7800	0.7699	580,200
Oct 16, 2024	0.7750	0.7800	0.7700	0.7750	0.7650	427,200
Oct 15, 2024	0.7800	0.7800	0.7700	0.7700	0.7600	87,900
Oct 14, 2024	0.7800	0.7850	0.7700	0.7700	0.7600	197,100
Oct 11, 2024	0.7800	0.7800	0.7750	0.7800	0.7699	260,300
Oct 10, 2024	0.7800	0.7850	0.7750	0.7800	0.7699	88,400
Oct 9, 2024	0.7700	0.7750	0.7700	0.7750	0.7650	198,000
Oct 8, 2024	0.7800	0.7800	0.7700	0.7700	0.7600	165,100
Oct 7, 2024	0.7850	0.7850	0.7700	0.7750	0.7650	246,900
Oct 4, 2024	0.7650	0.7850	0.7650	0.7850	0.7748	543,300
Oct 3, 2024	0.7800	0.7800	0.7650	0.7650	0.7551	112,700
Oct 2, 2024	0.7800	0.7850	0.7700	0.7700	0.7600	462,100
Oct 1, 2024	0.7800	0.7850	0.7800	0.7850	0.7748	226,900
Sep 30, 2024	0.8000	0.8050	0.7800	0.7950	0.7847	391,300
Sep 27, 2024	0.8200	0.8200	0.8000	0.8000	0.7896	273,100
Sep 26, 2024	0.8100	0.8150	0.8050	0.8100	0.7995	335,100
Sep 25, 2024	0.8000	0.8100	0.8000	0.8050	0.7946	329,800
Sep 24, 2024	0.8000	0.8100	0.8000	0.8000	0.7896	78,400
Sep 23, 2024	0.8000	0.8100	0.8000	0.8050	0.7946	272,600
Sep 20, 2024	0.7900	0.8050	0.7900	0.8050	0.7946	428,900
Sep 19, 2024	0.7750	0.7950	0.7750	0.7900	0.7798	230,300
Sep 18, 2024	0.7700	0.7800	0.7650	0.7750	0.7650	373,600
Sep 17, 2024	0.7650	0.7750	0.7600	0.7750	0.7650	669,700
Sep 13, 2024	0.7650	0.7750	0.7650	0.7650	0.7551	573,200
Sep 12, 2024	0.7900	0.7900	0.7500	0.7750	0.7650	816,100
Sep 11, 2024	0.007 Dividend
Sep 11, 2024	0.8150	0.8150	0.7900	0.7900	0.7798	681,600
Sep 10, 2024	0.8350	0.8350	0.8150	0.8150	0.7975	225,900
Sep 9, 2024	0.8250	0.8350	0.8150	0.8350	0.8171	272,000
Sep 6, 2024	0.8300	0.8300	0.8250	0.8250	0.8073	69,000
Sep 5, 2024	0.8300	0.8350	0.8250	0.8250	0.8073	110,100
Sep 4, 2024	0.8250	0.8350	0.8200	0.8300	0.8122	270,600
Sep 3, 2024	0.8300	0.8350	0.8250	0.8300	0.8122	248,900
Sep 2, 2024	0.8450	0.8450	0.8300	0.8300	0.8122	761,000
Aug 30, 2024	0.8500	0.8500	0.8400	0.8450	0.8269	437,900
Aug 29, 2024	0.8400	0.8500	0.8400	0.8450	0.8269	437,900
Aug 28, 2024	0.8500	0.8600	0.8400	0.8400	0.8220	1,039,200
Aug 27, 2024	0.8500	0.8650	0.8300	0.8550	0.8367	3,372,700
Aug 26, 2024	0.9200	0.9250	0.9000	0.9200	0.9003	286,300
Aug 23, 2024	0.9200	0.9300	0.9200	0.9250	0.9052	192,900
Aug 22, 2024	0.9250	0.9300	0.9200	0.9250	0.9052	200,200
Aug 21, 2024	0.9200	0.9300	0.9200	0.9250	0.9052	41,000
Aug 20, 2024	0.9300	0.9400	0.9200	0.9200	0.9003	363,600
Aug 19, 2024	0.9200	0.9300	0.9200	0.9300	0.9101	140,600
Aug 16, 2024	0.9300	0.9300	0.9150	0.9250	0.9052	109,900
Aug 15, 2024	0.9300	0.9300	0.9200	0.9200	0.9003	57,600
Aug 14, 2024	0.9300	0.9350	0.9250	0.9300	0.9101	148,800
Aug 13, 2024	0.9400	0.9400	0.9250	0.9300	0.9101	193,900
Aug 12, 2024	0.9300	0.9350	0.9300	0.9300	0.9101	306,900
Aug 9, 2024	0.9250	0.9350	0.9150	0.9350	0.9150	154,900
Aug 8, 2024	0.9150	0.9250	0.9050	0.9250	0.9052	315,900
Aug 7, 2024	0.9050	0.9200	0.9050	0.9200	0.9003	229,300
Aug 6, 2024	0.8800	0.9200	0.8550	0.9050	0.8856	1,081,000
Aug 5, 2024	0.9350	0.9350	0.8900	0.8950	0.8758	1,442,600
Aug 2, 2024	0.9500	0.9500	0.9400	0.9500	0.9296	438,200
Aug 1, 2024	0.9600	0.9600	0.9500	0.9500	0.9296	67,000
Jul 31, 2024	0.9600	0.9650	0.9550	0.9600	0.9394	80,200
Jul 30, 2024	0.9650	0.9650	0.9500	0.9500	0.9296	530,600
Jul 29, 2024	0.9650	0.9700	0.9600	0.9650	0.9443	114,200
Jul 26, 2024	0.9750	0.9750	0.9600	0.9650	0.9443	620,000
Jul 25, 2024	0.9650	0.9800	0.9600	0.9750	0.9541	85,200
Jul 24, 2024	0.9700	0.9800	0.9600	0.9800	0.9590	205,800
Jul 23, 2024	0.9750	0.9800	0.9700	0.9700	0.9492	151,800
Jul 22, 2024	0.9800	0.9800	0.9700	0.9750	0.9541	272,400
Jul 19, 2024	0.9900	0.9900	0.9750	0.9800	0.9590	329,300
Jul 18, 2024	0.9850	0.9900	0.9800	0.9800	0.9590	287,200
Jul 17, 2024	0.9850	0.9900	0.9800	0.9850	0.9639	808,500
Jul 16, 2024	0.9800	0.9900	0.9800	0.9850	0.9639	499,000
Jul 15, 2024	0.9900	0.9900	0.9750	0.9800	0.9590	627,500
Jul 12, 2024	0.9750	0.9850	0.9750	0.9850	0.9639	266,400
Jul 11, 2024	0.9750	0.9800	0.9750	0.9800	0.9590	259,500
Jul 10, 2024	0.9750	0.9800	0.9700	0.9750	0.9541	200,300
Jul 9, 2024	0.9750	0.9800	0.9700	0.9750	0.9541	246,900
Jul 5, 2024	0.9800	0.9800	0.9700	0.9750	0.9541	155,000
Jul 4, 2024	0.9750	0.9750	0.9600	0.9750	0.9541	167,900
Jul 3, 2024	0.9750	0.9750	0.9650	0.9750	0.9541	217,200
Jul 2, 2024	0.9550	0.9750	0.9550	0.9700	0.9492	286,900
Jul 1, 2024	0.9550	0.9650	0.9500	0.9600	0.9394	709,700
Jun 28, 2024	0.9600	0.9650	0.9550	0.9550	0.9345	236,700
Jun 27, 2024	0.9600	0.9650	0.9600	0.9600	0.9394	94,800
Jun 26, 2024	0.9500	0.9650	0.9500	0.9600	0.9394	202,200
Jun 25, 2024	0.9650	0.9650	0.9500	0.9500	0.9296	439,000
Jun 24, 2024	0.9750	0.9750	0.9650	0.9700	0.9492	490,400
Jun 21, 2024	0.9750	0.9750	0.9700	0.9750	0.9541	234,100
Jun 20, 2024	0.9700	0.9800	0.9700	0.9750	0.9541	196,600
Jun 19, 2024	0.9800	0.9800	0.9750	0.9750	0.9541	253,700
Jun 18, 2024	0.013 Dividend
Jun 18, 2024	0.9900	0.9950	0.9750	0.9800	0.9590	582,400
Jun 14, 2024	1.0000	1.0100	0.9950	0.9950	0.9609	514,400
Jun 13, 2024	0.9950	1.0000	0.9950	1.0000	0.9658	415,400
Jun 12, 2024	1.0000	1.0100	0.9900	0.9950	0.9609	1,095,000
Jun 11, 2024	1.0100	1.0200	0.9950	1.0000	0.9658	1,657,600
Jun 10, 2024	1.0300	1.0300	1.0100	1.0100	0.9754	332,500
Jun 7, 2024	1.0200	1.0300	1.0200	1.0300	0.9947	196,200
Jun 6, 2024	1.0400	1.0400	1.0200	1.0300	0.9947	123,900
Jun 5, 2024	1.0200	1.0400	1.0000	1.0400	1.0044	152,400
Jun 4, 2024	0.9950	1.0300	0.9800	1.0200	0.9851	899,600
May 31, 2024	1.0400	1.0400	1.0000	1.0000	0.9658	623,500
May 30, 2024	1.0400	1.0400	1.0200	1.0400	1.0044	711,700
May 29, 2024	1.0500	1.0600	1.0400	1.0500	1.0141	255,500
May 28, 2024	1.0500	1.0500	1.0400	1.0500	1.0141	177,300
May 27, 2024	1.0400	1.0500	1.0300	1.0400	1.0044	558,300
May 24, 2024	1.0400	1.0500	1.0300	1.0400	1.0044	521,100
May 23, 2024	1.0400	1.0500	1.0300	1.0400	1.0044	236,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lii Hen Industries Bhd (7089.KL)