Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Lion Posim Berhad (8486.KL)

Compare

0.3200

0.0000

(0.00%)

At close: February 21 at 4:50:01 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.3150	0.3200	0.3150	0.3200	0.3200	11,300
Feb 20, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	39,000
Feb 19, 2025	0.3200	0.3350	0.3200	0.3350	0.3350	1,100
Feb 18, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 17, 2025	0.3350	0.3400	0.3300	0.3400	0.3400	47,700
Feb 14, 2025	0.3350	0.3400	0.3350	0.3350	0.3350	41,100
Feb 13, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	-
Feb 12, 2025	0.3300	0.3350	0.3300	0.3350	0.3350	57,000
Feb 10, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	-
Feb 7, 2025	0.3350	0.3400	0.3350	0.3350	0.3350	92,100
Feb 6, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	-
Feb 5, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	18,500
Feb 4, 2025	0.3200	0.3350	0.3200	0.3350	0.3350	3,800
Feb 3, 2025	0.3250	0.3350	0.3200	0.3350	0.3350	8,200
Jan 31, 2025	0.3100	0.3500	0.3100	0.3500	0.3500	1,500
Jan 28, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Jan 27, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	1,500
Jan 24, 2025	0.3200	0.3200	0.3150	0.3200	0.3200	54,300
Jan 23, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	2,200
Jan 22, 2025	0.3250	0.3250	0.3200	0.3250	0.3250	68,600
Jan 21, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 20, 2025	0.3250	0.3300	0.3250	0.3300	0.3300	1,200
Jan 17, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jan 16, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jan 15, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jan 14, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jan 13, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jan 10, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	10,600
Jan 9, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	-
Jan 8, 2025	0.3350	0.3550	0.3350	0.3550	0.3550	500
Jan 7, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	13,000
Jan 6, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	-
Jan 3, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	49,000
Jan 2, 2025	0.3350	0.3450	0.3350	0.3450	0.3450	12,700
Dec 31, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Dec 30, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Dec 27, 2024	0.3400	0.3550	0.3400	0.3550	0.3550	10,000
Dec 26, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	100
Dec 24, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	14,000
Dec 23, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	50,000
Dec 20, 2024	0.3400	0.3450	0.3350	0.3450	0.3450	65,600
Dec 19, 2024	0.3450	0.3600	0.3400	0.3600	0.3600	88,200
Dec 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,000
Dec 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,800
Dec 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 9, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	10,000
Dec 6, 2024	0.3500	0.3550	0.3450	0.3550	0.3550	89,800
Dec 5, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Dec 4, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Dec 3, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	20,000
Dec 2, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	21,000
Nov 29, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	5,400
Nov 28, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	14,100
Nov 27, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	51,000
Nov 26, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	200
Nov 25, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	5,000
Nov 22, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	26,500
Nov 21, 2024	0.3600	0.3600	0.3550	0.3550	0.3550	23,000
Nov 20, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	32,500
Nov 19, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	60,000
Nov 18, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Nov 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Nov 14, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,000
Nov 13, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Nov 12, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Nov 11, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Nov 8, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Nov 7, 2024	0.3600	0.3950	0.3600	0.3950	0.3950	2,700
Nov 6, 2024	0.3550	0.3850	0.3550	0.3850	0.3850	2,900
Nov 5, 2024	0.3700	0.3900	0.3600	0.3900	0.3900	31,700
Nov 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 1, 2024	0.3600	0.4050	0.3600	0.4000	0.4000	73,100
Oct 30, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
Oct 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Oct 28, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Oct 25, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	17,300
Oct 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 18, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	71,400
Oct 17, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	8,000
Oct 16, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	100
Oct 15, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	100
Oct 14, 2024	0.3600	0.4400	0.3600	0.4350	0.4350	13,900
Oct 11, 2024	0.3600	0.3800	0.3600	0.3600	0.3600	2,300
Oct 10, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	36,000
Oct 9, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Oct 8, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	200
Oct 7, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	14,600
Oct 4, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Oct 3, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	100
Oct 2, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Oct 1, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Sep 30, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Sep 27, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Sep 26, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	25,000
Sep 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 20, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	6,000
Sep 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Sep 18, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	7,000
Sep 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 13, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	21,300
Sep 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,600
Sep 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	8,000
Sep 10, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	11,000
Sep 9, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Sep 6, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	600
Sep 5, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 4, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 3, 2024	0.4100	0.4100	0.3800	0.3800	0.3800	23,000
Sep 2, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	200
Aug 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 28, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 27, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 23, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	10,000
Aug 22, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Aug 21, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	5,000
Aug 20, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	5,000
Aug 19, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Aug 16, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Aug 15, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Aug 14, 2024	0.4050	0.4350	0.4050	0.4050	0.4050	20,100
Aug 13, 2024	0.4050	0.4350	0.4050	0.4350	0.4350	20,000
Aug 12, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Aug 9, 2024	0.4100	0.4150	0.3950	0.4150	0.4150	99,200
Aug 8, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	400
Aug 7, 2024	0.3950	0.4350	0.3900	0.4200	0.4200	77,800
Aug 6, 2024	0.3750	0.4150	0.3750	0.3900	0.3900	30,400
Aug 5, 2024	0.4100	0.4400	0.3700	0.4350	0.4350	86,300
Aug 2, 2024	0.4250	0.4250	0.4200	0.4200	0.4200	55,500
Aug 1, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 31, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 30, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 29, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	49,400
Jul 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 24, 2024	0.4250	0.4400	0.4250	0.4400	0.4400	3,200
Jul 23, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	20,100
Jul 22, 2024	0.4250	0.4400	0.4250	0.4400	0.4400	1,000
Jul 19, 2024	0.4250	0.4400	0.4250	0.4400	0.4400	14,700
Jul 18, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	1,000
Jul 17, 2024	0.4300	0.4400	0.4200	0.4300	0.4300	62,800
Jul 16, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	12,000
Jul 15, 2024	0.4400	0.4400	0.4200	0.4400	0.4400	8,300
Jul 12, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	13,300
Jul 11, 2024	0.4250	0.4350	0.4250	0.4300	0.4300	73,900
Jul 10, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 9, 2024	0.4250	0.4400	0.4250	0.4400	0.4400	4,200
Jul 5, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	5,000
Jul 4, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,600
Jul 3, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 2, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	154,500
Jul 1, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	15,000
Jun 28, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,200
Jun 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 26, 2024	0.4250	0.4250	0.4200	0.4200	0.4200	30,000
Jun 25, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Jun 24, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Jun 21, 2024	0.4450	0.4450	0.4250	0.4250	0.4250	47,100
Jun 20, 2024	0.4350	0.4450	0.4300	0.4450	0.4450	23,200
Jun 19, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 18, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	40,100
Jun 14, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	11,100
Jun 13, 2024	0.4400	0.4450	0.4350	0.4450	0.4450	40,300
Jun 12, 2024	0.4300	0.4450	0.4300	0.4350	0.4350	97,500
Jun 11, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	100
Jun 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 7, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 6, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 5, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 4, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 31, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	49,300
May 30, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 29, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	42,600
May 28, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
May 27, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
May 24, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	4,700
May 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	83,300
May 21, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	65,700
May 20, 2024	0.4250	0.4400	0.4250	0.4300	0.4300	262,200
May 17, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	75,000
May 16, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	10,000
May 15, 2024	0.4100	0.4100	0.4050	0.4050	0.4050	12,200
May 14, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	1,000
May 13, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 10, 2024	0.3950	0.4200	0.3950	0.4200	0.4200	5,600
May 9, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	2,000
May 8, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
May 7, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	26,600
May 6, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	600
May 3, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	10,000
May 2, 2024	0.4000	0.4300	0.4000	0.4300	0.4300	27,000
Apr 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	50,500
Apr 29, 2024	0.3900	0.4100	0.3900	0.3900	0.3900	44,000
Apr 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	165,800
Apr 25, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	70,000
Apr 24, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	800
Apr 23, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Apr 22, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	60,000
Apr 19, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	90,000
Apr 18, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	50,000
Apr 17, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	10,000
Apr 16, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	12,000
Apr 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 12, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	72,500
Apr 9, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	92,100
Apr 8, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	150,000
Apr 5, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	91,900
Apr 4, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	27,700
Apr 3, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	8,000
Apr 2, 2024	0.4100	0.4100	0.4050	0.4100	0.4100	32,000
Apr 1, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Mar 29, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	4,000
Mar 27, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	82,000
Mar 26, 2024	0.4100	0.4150	0.4100	0.4100	0.4100	75,000
Mar 25, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	25,400
Mar 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,500
Mar 21, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	11,200
Mar 20, 2024	0.4150	0.4250	0.4150	0.4250	0.4250	2,000
Mar 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Mar 18, 2024	0.4050	0.4300	0.4050	0.4300	0.4300	2,100
Mar 15, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Mar 14, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Mar 13, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Mar 12, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Mar 11, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Mar 8, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Mar 7, 2024	0.4200	0.4250	0.4200	0.4250	0.4250	15,000
Mar 6, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 5, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	68,000
Mar 4, 2024	0.4050	0.4300	0.4050	0.4300	0.4300	61,800
Mar 1, 2024	0.4350	0.4350	0.4200	0.4200	0.4200	52,500
Feb 29, 2024	0.4350	0.4400	0.4300	0.4400	0.4400	84,700
Feb 28, 2024	0.4500	0.4600	0.4350	0.4350	0.4350	434,300
Feb 27, 2024	0.4350	0.4400	0.4350	0.4350	0.4350	2,100
Feb 26, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	30,200
Feb 23, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,000
Feb 22, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	5,700
Feb 21, 2024	0.4400	0.4400	0.4350	0.4400	0.4400	41,000

5371.KL Kim Hin Industry Berhad

0.4700

-2.08%

5165.KL DFCITY Group Berhad

0.2950

0.00%

5009.KL White Horse Berhad

0.7450

+1.36%

5048.KL YB Ventures Berhad

0.1250

0.00%

6378.KL WMG Holdings Bhd.

0.4000

0.00%

0109.KL SC Estate Builder Berhad

0.0100

+100.00%

3441.KL Johan Holdings Berhad

0.0450

0.00%

6211.KL Kia Lim Berhad

0.5100

+6.25%

7043.KL Xin Synergy Group Berhad

0.2700

+1.89%

0289.KL PLYTEC Holding Berhad

0.3200

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lion Posim Berhad (8486.KL)

Related Tickers