Lion Posim Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.30	0.31	0.29	0.31	0.31	3.33%	4,700
Jul 30, 2025	0.29	0.30	0.29	0.30	0.30	-1.64%	4,100
Jul 24, 2025	0.30	0.31	0.30	0.31	0.31	-1.61%	38,200
Jul 23, 2025	0.31	0.31	0.31	0.31	0.31	6.90%	100
Jul 22, 2025	0.29	0.29	0.29	0.29	0.29	-	25,000
Jul 21, 2025	0.31	0.33	0.29	0.29	0.29	-6.45%	430,600
Jul 18, 2025	0.32	0.32	0.30	0.31	0.31	-	20,200
Jul 17, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	162,100
Jul 16, 2025	0.30	0.32	0.30	0.31	0.31	5.17%	328,000
Jul 15, 2025	0.29	0.30	0.29	0.29	0.29	3.57%	2,800
Jul 14, 2025	0.28	0.30	0.28	0.28	0.28	-6.67%	92,800
Jul 11, 2025	0.28	0.30	0.28	0.30	0.30	7.14%	2,100
Jul 9, 2025	0.28	0.30	0.28	0.28	0.28	-	16,200
Jul 8, 2025	0.28	0.28	0.28	0.28	0.28	-6.67%	10,000
Jul 2, 2025	0.27	0.30	0.27	0.30	0.30	-3.23%	20,200
Jun 30, 2025	0.27	0.31	0.27	0.31	0.31	-	1,600
Jun 25, 2025	0.29	0.31	0.29	0.31	0.31	-	11,100
Jun 24, 2025	0.28	0.31	0.28	0.31	0.31	-	13,000
Jun 23, 2025	0.26	0.31	0.23	0.31	0.31	12.73%	30,600
Jun 20, 2025	0.28	0.28	0.28	0.28	0.28	-	2,000
Jun 19, 2025	0.26	0.30	0.26	0.28	0.28	-11.29%	4,000
Jun 16, 2025	0.31	0.31	0.31	0.31	0.31	8.77%	100
Jun 13, 2025	0.29	0.31	0.28	0.29	0.29	-8.06%	70,400
Jun 10, 2025	0.28	0.31	0.28	0.31	0.31	-	12,100
Jun 4, 2025	0.31	0.31	0.31	0.31	0.31	-	100
May 30, 2025	0.31	0.31	0.31	0.31	0.31	-	1,400
May 27, 2025	0.31	0.31	0.31	0.31	0.31	-	5,800
May 26, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	13,000
May 21, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	143,900
May 19, 2025	0.31	0.31	0.31	0.31	0.31	-	500
May 16, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	100
May 15, 2025	0.32	0.32	0.32	0.32	0.32	-	166,300
May 14, 2025	0.32	0.32	0.32	0.32	0.32	-	217,200
May 13, 2025	0.32	0.32	0.32	0.32	0.32	-	431,800
May 9, 2025	0.32	0.32	0.32	0.32	0.32	-	80,000
May 8, 2025	0.32	0.32	0.32	0.32	0.32	8.47%	500
May 7, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	5,100
May 5, 2025	0.30	0.30	0.30	0.30	0.30	-4.76%	3,000
Apr 30, 2025	0.29	0.32	0.29	0.32	0.32	6.78%	17,000
Apr 25, 2025	0.30	0.30	0.30	0.30	0.30	-6.35%	3,000
Apr 24, 2025	0.32	0.32	0.32	0.32	0.32	-	5,000
Apr 21, 2025	0.32	0.32	0.32	0.32	0.32	-	1,500
Apr 18, 2025	0.30	0.32	0.30	0.32	0.32	-1.56%	13,200
Apr 4, 2025	0.32	0.32	0.32	0.32	0.32	6.67%	500
Apr 3, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	5,000
Apr 2, 2025	0.32	0.32	0.32	0.32	0.32	-	300
Mar 28, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	10,000
Mar 25, 2025	0.30	0.30	0.30	0.30	0.30	-	1,800
Mar 21, 2025	0.30	0.30	0.30	0.30	0.30	7.14%	2,000
Mar 14, 2025	0.28	0.28	0.28	0.28	0.28	-12.50%	12,500