Lii Hen Industries Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	194,100
Mar 5, 2026	0.31	0.31	0.31	0.31	0.31	-	137,300
Mar 4, 2026	0.31	0.31	0.31	0.31	0.31	-	645,300
Mar 3, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	844,700
Mar 2, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	957,600
Feb 27, 2026	0.31	0.31	0.31	0.31	0.31	-	105,000
Feb 26, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	22,000
Feb 25, 2026	0.31	0.32	0.31	0.32	0.32	-	110,500
Feb 24, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	168,700
Feb 23, 2026	0.31	0.31	0.31	0.31	0.31	-	136,800
Feb 20, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	69,900
Feb 19, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	93,900
Feb 16, 2026	0.31	0.31	0.31	0.31	0.31	-	65,000
Feb 13, 2026	0.31	0.32	0.31	0.31	0.31	-	172,200
Feb 12, 2026	0.31	0.32	0.31	0.31	0.31	-	357,200
Feb 11, 2026	0.31	0.32	0.31	0.31	0.31	-	155,000
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	-	489,000
Feb 9, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	319,800
Feb 6, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	387,300
Feb 5, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	130,100
Feb 4, 2026	0.32	0.33	0.32	0.33	0.33	-	76,300
Feb 3, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	289,600
Jan 30, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	845,200
Jan 29, 2026	0.34	0.34	0.33	0.33	0.33	-	85,800
Jan 28, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	340,000
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	227,600
Jan 26, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	108,600
Jan 23, 2026	0.35	0.35	0.34	0.35	0.35	-	154,500
Jan 22, 2026	0.35	0.35	0.35	0.35	0.35	-	82,000
Jan 21, 2026	0.35	0.35	0.34	0.35	0.35	-	93,100
Jan 20, 2026	0.35	0.35	0.34	0.35	0.35	-	215,000
Jan 19, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	50,100
Jan 16, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	171,400
Jan 15, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	165,400
Jan 14, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	140,400
Jan 13, 2026	0.38	0.39	0.38	0.38	0.38	-	208,800
Jan 12, 2026	0.39	0.39	0.38	0.38	0.38	-	463,300
Jan 9, 2026	0.35	0.39	0.35	0.38	0.38	8.57%	1,309,500
Jan 8, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	128,600
Jan 7, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	132,600
Jan 6, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	359,800
Jan 5, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	902,100
Jan 2, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	806,800
Dec 31, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	174,600
Dec 30, 2025	0.33	0.33	0.33	0.33	0.33	-	364,900
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	334,000
Dec 26, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	431,500
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	416,300
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	-	156,700
Dec 22, 2025	0.33	0.33	0.33	0.33	0.33	-	353,900
Dec 19, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	428,000
Dec 18, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	306,200
Dec 17, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	100,000
Dec 16, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	367,600
Dec 15, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	190,200
Dec 12, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	101,900
Dec 11, 2025	0.35	0.35	0.33	0.34	0.34	-1.45%	1,173,500
Dec 10, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	235,300
Dec 9, 2025	0.34	0.35	0.34	0.34	0.34	-	400,500
Dec 8, 2025	0.34	0.34	0.33	0.34	0.34	-	178,300
Dec 5, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	204,100
Dec 4, 2025	0.33	0.34	0.33	0.33	0.33	-	443,100
Dec 3, 2025	0.33	0.33	0.33	0.33	0.33	-	279,700
Dec 2, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	615,100
Dec 1, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	297,700
Nov 28, 2025	0.32	0.32	0.32	0.32	0.32	-	334,700
Nov 27, 2025	0.33	0.34	0.31	0.32	0.32	-4.48%	1,591,700
Nov 26, 2025	0.35	0.35	0.33	0.34	0.34	-4.29%	1,637,700
Nov 25, 2025	0.36	0.36	0.35	0.35	0.35	-	73,300
Nov 24, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	170,500
Nov 21, 2025	0.36	0.36	0.36	0.36	0.36	-	471,000
Nov 20, 2025	0.36	0.37	0.36	0.36	0.36	-	244,400
Nov 19, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	251,600
Nov 18, 2025	0.36	0.37	0.36	0.36	0.36	-	193,100
Nov 17, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	200,800
Nov 14, 2025	0.36	0.36	0.36	0.36	0.36	-	380,600
Nov 13, 2025	0.36	0.37	0.36	0.36	0.36	-1.39%	459,500
Nov 12, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	250,500
Nov 11, 2025	0.37	0.37	0.36	0.37	0.37	-	786,900
Nov 10, 2025	0.37	0.37	0.36	0.37	0.37	-	699,400
Nov 7, 2025	0.37	0.38	0.37	0.37	0.37	-1.35%	439,100
Nov 6, 2025	0.37	0.38	0.37	0.37	0.37	-	278,600
Nov 5, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	556,500
Nov 4, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	681,900
Nov 3, 2025	0.40	0.40	0.39	0.39	0.39	-2.53%	770,800
Oct 31, 2025	0.40	0.40	0.40	0.40	0.40	1.28%	162,300
Oct 30, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	133,100
Oct 29, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	295,400
Oct 28, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	110,600
Oct 27, 2025	0.40	0.41	0.39	0.40	0.40	1.28%	728,100
Oct 24, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	330,700
Oct 23, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	387,500
Oct 22, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	227,100
Oct 21, 2025	0.40	0.40	0.38	0.39	0.39	-1.28%	409,500
Oct 17, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	142,500
Oct 16, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	350,700
Oct 15, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	469,700
Oct 14, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	366,200
Oct 13, 2025	0.39	0.40	0.39	0.39	0.39	-2.53%	493,100
Oct 10, 2025	0.40	0.40	0.40	0.40	0.40	-	78,200