Lii Hen Industries Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	-	8,100
Apr 6, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	483,600
Apr 3, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	50,700
Apr 2, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	71,000
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