Lii Hen Industries Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	73,900
Jun 22, 2026	0.28	0.28	0.28	0.28	0.28	-	161,700
Jun 19, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	249,900
Jun 18, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	123,700
Jun 16, 2026	0.28	0.28	0.28	0.28	0.28	-	333,200
Jun 15, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	286,600
Jun 12, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	81,000
Jun 11, 2026	0.28	0.28	0.28	0.28	0.28	-	59,700
Jun 10, 2026	0.28	0.28	0.28	0.28	0.28	-	11,300
Jun 9, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	175,200
Jun 8, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	416,100
Jun 5, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	2,072,900
Jun 4, 2026	0.29	0.29	0.29	0.29	0.29	-	618,600
Jun 3, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	462,900
May 29, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	333,600
May 28, 2026	0.31	0.31	0.30	0.30	0.30	-4.84%	514,100
May 26, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	30,300
May 25, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	134,400
May 22, 2026	0.31	0.31	0.31	0.31	0.31	-	154,200
May 21, 2026	0.31	0.31	0.31	0.31	0.31	-	57,300
May 20, 2026	0.31	0.31	0.31	0.31	0.31	-	74,400
May 19, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	334,300
May 18, 2026	0.31	0.32	0.31	0.31	0.31	-	138,300
May 15, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	1,079,200
May 14, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	128,100
May 13, 2026	0.32	0.32	0.31	0.31	0.31	-	368,300
May 12, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	157,100
May 11, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	203,700
May 8, 2026	0.32	0.32	0.32	0.32	0.32	-	149,700
May 7, 2026	0.32	0.32	0.32	0.32	0.32	-	76,000
May 6, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	71,200
May 5, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	57,300
May 4, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	139,300
Apr 30, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	236,600
Apr 29, 2026	0.32	0.35	0.32	0.34	0.34	6.25%	1,082,600
Apr 28, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	77,300
Apr 27, 2026	0.32	0.32	0.32	0.32	0.32	-	3,000
Apr 24, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	248,100
Apr 23, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	277,300
Apr 22, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	94,500
Apr 21, 2026	0.31	0.31	0.31	0.31	0.31	-	39,000
Apr 20, 2026	0.31	0.31	0.31	0.31	0.31	-	201,400
Apr 17, 2026	0.31	0.31	0.31	0.31	0.31	-	85,400
Apr 16, 2026	0.31	0.31	0.31	0.31	0.31	-	456,000
Apr 15, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	145,000
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	30,000
Apr 13, 2026	0.31	0.31	0.31	0.31	0.31	-	87,100
Apr 10, 2026	0.31	0.32	0.31	0.31	0.31	-	18,500
Apr 9, 2026	0.31	0.33	0.31	0.31	0.31	1.64%	274,000
Apr 8, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	401,900