Lii Hen Industries Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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