Lion Industries Corporation Berhad (KLSE:LIONIND)
Malaysia · Delayed Price · Currency is MYR 0.0950
+0.0050 (5.56%)
At close: Oct 30, 2026
KLSE:LIONIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 32,200 |
| Oct 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 58,800 |
| Oct 28, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 5.88% | 518,200 |
| Oct 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 100 |
| Oct 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 102,300 |
| Oct 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 878,600 |
| Oct 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 187,200 |
| Oct 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 562,300 |
| Oct 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 170,600 |
| Oct 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 233,200 |
| Oct 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 321,700 |
| Oct 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 107,100 |
| Oct 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 629,500 |
| Oct 13, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 455,700 |
| Oct 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 1,173,900 |
| Oct 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 2,930,900 |
| Oct 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 50,000 |
| Oct 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 136,000 |
| Oct 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 288,800 |
| Oct 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 65,100 |
| Oct 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 28,000 |
| Oct 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 173,700 |
| Sep 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 23,700 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 45,700 |
| Sep 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 46,200 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 186,900 |
| Sep 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 16,700 |
| Sep 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,500 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 88,000 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 204,800 |
| Sep 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 39,600 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 66,000 |
| Sep 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 83,300 |
| Sep 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 211,300 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 99,000 |
| Sep 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 283,900 |
| Sep 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 163,400 |
| Sep 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 412,900 |
| Sep 7, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 319,300 |
| Sep 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 399,200 |
| Sep 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 283,000 |
| Sep 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 351,900 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 917,600 |
| Aug 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 925,600 |
| Aug 27, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 206,000 |
| Aug 26, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.85% | 9,955,100 |
| Aug 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 1,979,800 |
| Aug 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 536,800 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 378,400 |
| Aug 19, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 3,567,700 |