Lii Hen Industries Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.31	0.31	0.31	0.31	0.31	-	46,500
Mar 31, 2026	0.31	0.31	0.31	0.31	0.31	-	32,900
Mar 30, 2026	0.31	0.31	0.31	0.31	0.31	-	104,800
Mar 27, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	238,900
Mar 26, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	124,000
Mar 25, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	209,800
Mar 24, 2026	0.31	0.31	0.31	0.31	0.31	-	252,200
Mar 19, 2026	0.31	0.31	0.31	0.31	0.31	-	76,100
Mar 18, 2026	0.31	0.32	0.31	0.31	0.31	-	160,200
Mar 17, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	18,800
Mar 13, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	1,900
Mar 12, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	109,600
Mar 11, 2026	0.31	0.31	0.31	0.31	0.31	-	29,100
Mar 10, 2026	0.32	0.32	0.31	0.31	0.31	1.64%	35,600
Mar 9, 2026	0.33	0.33	0.31	0.31	0.30	-7.58%	381,700
Mar 6, 2026	0.31	0.33	0.31	0.33	0.32	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	0.31	-	110,500
Feb 24, 2026	0.31	0.32	0.31	0.32	0.31	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	0.31	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	0.31	-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	0.32	-	76,300
Feb 3, 2026	0.32	0.33	0.32	0.33	0.32	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	0.32	-	85,800
Jan 28, 2026	0.33	0.34	0.33	0.33	0.32	-1.49%	340,000
Jan 27, 2026	0.34	0.34	0.34	0.34	0.33	-1.47%	227,600
Jan 26, 2026	0.34	0.35	0.34	0.34	0.33	-1.45%	108,600
Jan 23, 2026	0.35	0.35	0.34	0.35	0.34	-	154,500
Jan 22, 2026	0.35	0.35	0.35	0.35	0.34	-	82,000
Jan 21, 2026	0.35	0.35	0.34	0.35	0.34	-	93,100
Jan 20, 2026	0.35	0.35	0.34	0.35	0.34	-	215,000
Jan 19, 2026	0.35	0.36	0.35	0.35	0.34	-1.43%	50,100
Jan 16, 2026	0.36	0.36	0.35	0.35	0.34	-2.78%	171,400
Jan 15, 2026	0.37	0.37	0.36	0.36	0.35	-2.70%	165,400
Jan 14, 2026	0.38	0.39	0.37	0.37	0.36	-2.63%	140,400