Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Lii Hen Industries Bhd (7089.KL)

Compare
0.6400
-0.0050
(-0.78%)
At close: February 21 at 4:57:06 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.64500.64500.63500.64000.6400345,000
Feb 20, 20250.66000.66500.62500.64500.64501,099,300
Feb 19, 20250.68500.68500.65500.66000.6600931,500
Feb 18, 20250.68500.69000.68500.68500.6850151,600
Feb 17, 20250.69000.69500.68500.68500.6850836,000
Feb 14, 20250.69500.69500.69000.69000.6900228,700
Feb 13, 20250.69500.70000.69000.69500.6950226,700
Feb 12, 20250.69500.69500.69000.69000.6900261,200
Feb 10, 20250.70000.70000.69500.69500.6950270,900
Feb 7, 20250.70000.70500.69500.69500.6950190,700
Feb 6, 20250.70000.71000.70000.70000.7000186,000
Feb 5, 20250.70500.71000.70000.70000.7000224,900
Feb 4, 20250.70500.70500.70000.70500.7050380,700
Feb 3, 20250.69500.71000.69500.70500.7050264,700
Jan 31, 20250.70500.70500.69500.69500.695097,900
Jan 28, 20250.69500.70000.69000.69000.6900703,400
Jan 27, 20250.69500.70500.69500.70000.7000323,600
Jan 24, 20250.70000.70000.69500.69500.6950231,500
Jan 23, 20250.70000.71000.69500.69500.6950321,900
Jan 22, 20250.69500.70500.69500.69500.6950251,900
Jan 21, 20250.69000.70000.69000.69500.6950271,000
Jan 20, 20250.69000.69500.69000.69000.6900465,800
Jan 17, 20250.69000.69500.68500.69500.6950159,500
Jan 16, 20250.70500.70500.69000.69000.6900342,700
Jan 15, 20250.70500.70500.69000.69500.6950647,700
Jan 14, 20250.72500.72500.70000.70000.70001,042,700
Jan 13, 20250.69500.73000.69500.72000.72002,248,000
Jan 10, 20250.69000.69500.68500.69000.6900289,300
Jan 9, 20250.69500.69500.69000.69000.6900491,400
Jan 8, 20250.69500.70000.69000.69500.69501,030,000
Jan 7, 20250.69500.70000.69500.69500.6950337,000
Jan 6, 20250.70000.70000.69000.69000.6900992,200
Jan 3, 20250.69500.70000.69500.69500.6950395,600
Jan 2, 20250.70000.70000.69000.69000.6900519,700
Dec 31, 20240.69500.70000.69500.70000.7000201,900
Dec 30, 20240.70000.70000.69500.69500.6950498,500
Dec 27, 20240.71000.71000.69500.70500.7050188,800
Dec 26, 20240.69000.71500.69000.70500.7050218,400
Dec 24, 20240.70000.70500.69500.70000.7000288,500
Dec 23, 20240.69500.70000.69500.70000.7000599,900
Dec 20, 20240.69000.70000.69000.69500.6950649,600
Dec 19, 20240.69500.69500.68500.69000.6900488,200
Dec 18, 20240.69500.70000.69500.70000.7000497,700
Dec 17, 20240.70500.71000.69500.70000.7000501,100
Dec 16, 20240.71000.71000.69500.70500.7050599,500
Dec 13, 20240.71000.72000.70500.71000.7100224,200
Dec 12, 20240.72500.72500.70000.71000.7100884,700
Dec 11, 20240.73500.73500.72500.72500.7250726,300
Dec 10, 20240.74500.74500.73000.73500.7350124,500
Dec 9, 20240.74000.74000.73000.74000.7400189,300
Dec 6, 20240.73500.74000.73000.74000.7400275,200
Dec 5, 20240.72500.74000.72500.73500.7350185,500
Dec 4, 20240.72500.73000.72000.72500.725085,900
Dec 3, 20240.72500.73500.72500.72500.7250316,400
Dec 2, 20240.72500.72500.71000.72000.7200494,100
Nov 29, 20240.73500.73500.71500.72500.72501,468,400
Nov 28, 20240.75000.75500.75000.75500.755086,900
Nov 27, 20240.74000.75500.74000.75000.7500110,500
Nov 26, 20240.74500.75500.74500.74500.7450178,400
Nov 25, 20240.76000.76000.74500.74500.7450134,600
Nov 22, 20240.76000.76500.74000.74500.7450400,100
Nov 21, 20240.76000.76500.75000.75500.7550551,300
Nov 20, 20240.77000.77500.76500.76500.7650314,700
Nov 19, 20240.77000.77000.76000.77000.7700474,300
Nov 18, 20240.77500.78000.77500.77500.7750346,400
Nov 15, 20240.77000.78000.77000.77500.7750236,400
Nov 14, 20240.76500.78000.76500.77000.770096,500
Nov 13, 20240.77500.77500.76500.76500.7650372,900
Nov 12, 20240.78000.78500.78000.78000.7800267,300
Nov 11, 20240.77500.77500.77000.77500.7750179,300
Nov 8, 20240.78000.78000.77000.77500.7750864,900
Nov 7, 20240.78000.78000.77500.78000.7800630,100
Nov 6, 20240.78000.78000.77500.78000.7800538,200
Nov 5, 20240.77500.78500.77500.78500.7850179,800
Nov 4, 20240.78000.78000.77500.77500.7750119,600
Nov 1, 20240.77500.78000.77000.78000.780055,000
Oct 30, 20240.78000.78000.77500.77500.775023,400
Oct 29, 20240.78000.78000.77500.77500.775048,500
Oct 28, 20240.78000.78000.77000.77500.7750356,900
Oct 25, 20240.78000.78000.77500.78000.7800188,600
Oct 24, 20240.77000.78000.77000.78000.780036,600
Oct 23, 20240.77500.78000.77500.78000.7800191,800
Oct 22, 20240.77500.77500.77000.77500.7750149,800
Oct 21, 20240.77000.78000.77000.77000.7700181,100
Oct 18, 20240.78000.78000.77000.78000.78001,086,800
Oct 17, 20240.78000.78000.77500.78000.7800580,200
Oct 16, 20240.77500.78000.77000.77500.7750427,200
Oct 15, 20240.78000.78000.77000.77000.770087,900
Oct 14, 20240.78000.78500.77000.77000.7700197,100
Oct 11, 20240.78000.78000.77500.78000.7800260,300
Oct 10, 20240.78000.78500.77500.78000.780088,400
Oct 9, 20240.77000.77500.77000.77500.7750198,000
Oct 8, 20240.78000.78000.77000.77000.7700165,100
Oct 7, 20240.78500.78500.77000.77500.7750246,900
Oct 4, 20240.76500.78500.76500.78500.7850543,300
Oct 3, 20240.78000.78000.76500.76500.7650112,700
Oct 2, 20240.78000.78500.77000.77000.7700462,100
Oct 1, 20240.78000.78500.78000.78500.7850226,900
Sep 30, 20240.80000.80500.78000.79500.7950391,300
Sep 27, 20240.82000.82000.80000.80000.8000273,100
Sep 26, 20240.81000.81500.80500.81000.8100335,100
Sep 25, 20240.80000.81000.80000.80500.8050329,800
Sep 24, 20240.80000.81000.80000.80000.800078,400
Sep 23, 20240.80000.81000.80000.80500.8050272,600
Sep 20, 20240.79000.80500.79000.80500.8050428,900
Sep 19, 20240.77500.79500.77500.79000.7900230,300
Sep 18, 20240.77000.78000.76500.77500.7750373,600
Sep 17, 20240.76500.77500.76000.77500.7750669,700
Sep 13, 20240.76500.77500.76500.76500.7650573,200
Sep 12, 20240.79000.79000.75000.77500.7750816,100
Sep 11, 2024 0.0070 Dividend
Sep 11, 20240.81500.81500.79000.79000.7900681,600
Sep 10, 20240.83500.83500.81500.81500.8080225,900
Sep 9, 20240.82500.83500.81500.83500.8278272,000
Sep 6, 20240.83000.83000.82500.82500.817969,000
Sep 5, 20240.83000.83500.82500.82500.8179110,100
Sep 4, 20240.82500.83500.82000.83000.8229270,600
Sep 3, 20240.83000.83500.82500.83000.8229248,900
Sep 2, 20240.84500.84500.83000.83000.8229761,000
Aug 30, 20240.85000.85000.84000.84500.8377437,900
Aug 29, 20240.84000.85000.84000.84500.8377437,900
Aug 28, 20240.85000.86000.84000.84000.83281,039,200
Aug 27, 20240.85000.86500.83000.85500.84773,372,700
Aug 26, 20240.92000.92500.90000.92000.9121286,300
Aug 23, 20240.92000.93000.92000.92500.9171192,900
Aug 22, 20240.92500.93000.92000.92500.9171200,200
Aug 21, 20240.92000.93000.92000.92500.917141,000
Aug 20, 20240.93000.94000.92000.92000.9121363,600
Aug 19, 20240.92000.93000.92000.93000.9220140,600
Aug 16, 20240.93000.93000.91500.92500.9171109,900
Aug 15, 20240.93000.93000.92000.92000.912157,600
Aug 14, 20240.93000.93500.92500.93000.9220148,800
Aug 13, 20240.94000.94000.92500.93000.9220193,900
Aug 12, 20240.93000.93500.93000.93000.9220306,900
Aug 9, 20240.92500.93500.91500.93500.9270154,900
Aug 8, 20240.91500.92500.90500.92500.9171315,900
Aug 7, 20240.90500.92000.90500.92000.9121229,300
Aug 6, 20240.88000.92000.85500.90500.89721,081,000
Aug 5, 20240.93500.93500.89000.89500.88731,442,600
Aug 2, 20240.95000.95000.94000.95000.9418438,200
Aug 1, 20240.96000.96000.95000.95000.941867,000
Jul 31, 20240.96000.96500.95500.96000.951880,200
Jul 30, 20240.96500.96500.95000.95000.9418530,600
Jul 29, 20240.96500.97000.96000.96500.9567114,200
Jul 26, 20240.97500.97500.96000.96500.9567620,000
Jul 25, 20240.96500.98000.96000.97500.966685,200
Jul 24, 20240.97000.98000.96000.98000.9716205,800
Jul 23, 20240.97500.98000.97000.97000.9617151,800
Jul 22, 20240.98000.98000.97000.97500.9666272,400
Jul 19, 20240.99000.99000.97500.98000.9716329,300
Jul 18, 20240.98500.99000.98000.98000.9716287,200
Jul 17, 20240.98500.99000.98000.98500.9765808,500
Jul 16, 20240.98000.99000.98000.98500.9765499,000
Jul 15, 20240.99000.99000.97500.98000.9716627,500
Jul 12, 20240.97500.98500.97500.98500.9765266,400
Jul 11, 20240.97500.98000.97500.98000.9716259,500
Jul 10, 20240.97500.98000.97000.97500.9666200,300
Jul 9, 20240.97500.98000.97000.97500.9666246,900
Jul 5, 20240.98000.98000.97000.97500.9666155,000
Jul 4, 20240.97500.97500.96000.97500.9666167,900
Jul 3, 20240.97500.97500.96500.97500.9666217,200
Jul 2, 20240.95500.97500.95500.97000.9617286,900
Jul 1, 20240.95500.96500.95000.96000.9518709,700
Jun 28, 20240.96000.96500.95500.95500.9468236,700
Jun 27, 20240.96000.96500.96000.96000.951894,800
Jun 26, 20240.95000.96500.95000.96000.9518202,200
Jun 25, 20240.96500.96500.95000.95000.9418439,000
Jun 24, 20240.97500.97500.96500.97000.9617490,400
Jun 21, 20240.97500.97500.97000.97500.9666234,100
Jun 20, 20240.97000.98000.97000.97500.9666196,600
Jun 19, 20240.98000.98000.97500.97500.9666253,700
Jun 18, 2024 0.0130 Dividend
Jun 18, 20240.99000.99500.97500.98000.9716582,400
Jun 14, 20241.00001.01000.99500.99500.9736514,400
Jun 13, 20240.99501.00000.99501.00000.9785415,400
Jun 12, 20241.00001.01000.99000.99500.97361,095,000
Jun 11, 20241.01001.02000.99501.00000.97851,657,600
Jun 10, 20241.03001.03001.01001.01000.9882332,500
Jun 7, 20241.02001.03001.02001.03001.0078196,200
Jun 6, 20241.04001.04001.02001.03001.0078123,900
Jun 5, 20241.02001.04001.00001.04001.0176152,400
Jun 4, 20240.99501.03000.98001.02000.9980899,600
May 31, 20241.04001.04001.00001.00000.9785623,500
May 30, 20241.04001.04001.02001.04001.0176711,700
May 29, 20241.05001.06001.04001.05001.0274255,500
May 28, 20241.05001.05001.04001.05001.0274177,300
May 27, 20241.04001.05001.03001.04001.0176558,300
May 24, 20241.04001.05001.03001.04001.0176521,100
May 23, 20241.04001.05001.03001.04001.0176236,000
May 21, 20241.03001.05001.03001.04001.0176285,200
May 20, 20241.05001.05001.03001.05001.0274737,000
May 17, 20241.05001.05001.04001.05001.0274158,800
May 16, 20241.04001.05001.04001.05001.027498,400
May 15, 20241.04001.06001.04001.05001.0274312,100
May 14, 20241.04001.05001.03001.04001.0176211,600
May 13, 20241.05001.05001.03001.04001.0176502,200
May 10, 20241.04001.05001.03001.05001.0274180,000
May 9, 20241.02001.05001.02001.05001.0274278,800
May 8, 20241.05001.06001.03001.03001.0078418,900
May 7, 20241.06001.06001.05001.06001.0372314,700
May 6, 20241.06001.07001.06001.06001.0372250,300
May 3, 20241.07001.08001.05001.06001.0372467,000
May 2, 20241.06001.07001.06001.06001.0372238,900
Apr 30, 20241.06001.07001.06001.06001.0372340,300
Apr 29, 20241.04001.08001.04001.06001.03721,049,500
Apr 26, 20241.03001.04001.03001.04001.0176238,600
Apr 25, 20241.05001.05001.03001.05001.0274306,700
Apr 24, 20241.02001.04001.01001.04001.0176756,600
Apr 23, 20241.03001.03001.01001.02000.9980254,000
Apr 22, 20241.02001.04001.01001.03001.0078472,200
Apr 19, 20241.04001.04001.01001.02000.9980598,600
Apr 18, 20241.03001.04001.03001.04001.0176193,800
Apr 17, 20241.01001.03001.00001.03001.0078219,700
Apr 16, 20241.03001.03001.00001.01000.98821,068,100
Apr 15, 20241.05001.06001.02001.03001.00781,086,900
Apr 12, 20241.05001.07001.04001.06001.0372530,300
Apr 9, 20241.04001.05001.04001.05001.0274126,200
Apr 8, 20241.05001.07001.03001.05001.0274615,800
Apr 5, 20241.03001.04001.03001.04001.0176343,600
Apr 4, 20241.03001.04001.02001.03001.0078289,500
Apr 3, 20241.06001.06001.02001.02000.9980533,300
Apr 2, 20241.03001.06001.01001.05001.02741,012,600
Apr 1, 20240.98001.04000.98001.03001.00781,534,400
Mar 29, 20240.96500.98000.96500.97000.949174,600
Mar 27, 20240.98500.98500.96500.96500.9442417,200
Mar 26, 20240.98000.98500.98000.98500.9638127,700
Mar 25, 20240.98000.99000.98000.98000.958981,400
Mar 22, 20240.98000.98500.98000.98000.9589169,300
Mar 21, 20240.98000.98000.97500.97500.9540193,600
Mar 20, 20240.97000.97500.96500.97500.9540217,800
Mar 19, 20240.96500.98000.96500.98000.9589239,600
Mar 18, 20240.97500.97500.96000.96500.9442240,800
Mar 15, 20240.96000.97000.96000.97000.949172,500
Mar 14, 20240.96000.97500.96000.96000.9393302,800
Mar 13, 20240.96500.96500.96000.96000.9393226,400
Mar 12, 20240.97000.99500.96500.96500.9442190,400
Mar 11, 2024 0.0200 Dividend
Mar 11, 20240.97500.97500.95000.97000.9491371,100
Mar 8, 20240.99501.00000.99000.99500.9540470,700
Mar 7, 20241.00001.00000.99500.99500.9540190,000
Mar 6, 20240.99501.00000.98501.00000.9588322,300
Mar 5, 20240.99501.00000.98500.99500.9540296,100
Mar 4, 20241.00001.00000.99000.99500.9540266,100
Mar 1, 20240.98501.01000.98500.99500.9540759,400
Feb 29, 20240.99000.99000.97000.98000.9396483,900
Feb 28, 20240.99501.03000.99000.99500.95401,370,100
Feb 27, 20240.97001.01000.96500.99500.95401,839,800
Feb 26, 20240.99000.99000.96000.97000.9300948,900
Feb 23, 20240.95001.00000.95000.99000.94922,312,400
Feb 22, 20240.95000.95500.95000.95000.9109383,600
Feb 21, 20240.95000.95000.95000.95000.9109347,100

Related Tickers

5160.KL Homeritz Corporation Berhad
0.5800
0.00%
 
9997.KL Pensonic Holdings Berhad
0.4700
0.00%
 
7935.KL Milux Corporation Berhad
0.5050
-0.98%
 
0326.KL Sorento Capital Berhad
0.4650
+1.09%
 
7239.KL Scanwolf Corporation Berhad
0.5400
0.00%
 
7211.KL TAFI Industries Berhad
0.5450
+4.81%
 
8079.KL Lee Swee Kiat Group Berhad
0.5000
0.00%
 
7412.KL SHH Resources Holdings Berhad
1.3300
0.00%
 
0302.KL Topmix Berhad
0.4950
+1.02%
 
7246.KL Signature International Berhad
1.6300
+3.16%