Lion Posim Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	100
Feb 24, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	150,000
Feb 19, 2026	0.27	0.27	0.27	0.27	0.27	-	6,000
Feb 13, 2026	0.30	0.30	0.27	0.27	0.27	-8.47%	25,700
Feb 12, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	4,500
Feb 11, 2026	0.28	0.31	0.28	0.31	0.31	-1.61%	1,800
Feb 9, 2026	0.31	0.31	0.31	0.31	0.31	-	500
Feb 6, 2026	0.27	0.31	0.27	0.31	0.31	-1.59%	4,500
Feb 5, 2026	0.32	0.32	0.32	0.32	0.32	-	3,000
Feb 4, 2026	0.32	0.32	0.32	0.32	0.32	-4.55%	7,000
Jan 29, 2026	0.33	0.33	0.33	0.33	0.33	-8.33%	10,000
Jan 27, 2026	0.32	0.36	0.32	0.36	0.36	-	1,700
Jan 23, 2026	0.35	0.37	0.32	0.36	0.36	-	3,500
Jan 21, 2026	0.32	0.36	0.32	0.36	0.36	12.50%	1,600
Jan 20, 2026	0.32	0.35	0.32	0.32	0.32	-15.79%	18,000
Jan 14, 2026	0.33	0.38	0.32	0.38	0.38	-	33,600
Jan 13, 2026	0.33	0.38	0.33	0.38	0.38	-2.56%	4,200
Jan 6, 2026	0.31	0.39	0.31	0.39	0.39	25.81%	282,700
Jan 5, 2026	0.30	0.31	0.27	0.31	0.31	-	700
Dec 29, 2025	0.29	0.31	0.29	0.31	0.31	10.71%	58,800
Dec 24, 2025	0.28	0.28	0.28	0.28	0.28	-	4,000
Dec 19, 2025	0.28	0.28	0.28	0.28	0.28	3.70%	16,800
Dec 18, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	13,000
Dec 10, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	6,000
Dec 8, 2025	0.28	0.28	0.28	0.28	0.28	-5.08%	2,000
Dec 5, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	8,300
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	13.21%	6,700
Dec 3, 2025	0.27	0.27	0.27	0.27	0.27	-14.52%	10,000
Dec 1, 2025	0.26	0.31	0.26	0.31	0.31	-	5,900
Nov 28, 2025	0.29	0.31	0.29	0.31	0.31	-	5,100
Nov 26, 2025	0.31	0.31	0.31	0.31	0.31	6.90%	1,000
Nov 21, 2025	0.29	0.29	0.29	0.29	0.29	-	13,000
Nov 20, 2025	0.29	0.29	0.29	0.29	0.29	-	6,000
Nov 18, 2025	0.29	0.29	0.29	0.29	0.29	-6.45%	1,000
Nov 13, 2025	0.29	0.31	0.29	0.31	0.31	6.90%	4,200
Nov 12, 2025	0.29	0.30	0.29	0.29	0.29	-	3,600
Nov 6, 2025	0.30	0.30	0.29	0.29	0.29	-	1,000
Oct 31, 2025	0.29	0.29	0.29	0.29	0.29	-	1,000
Oct 30, 2025	0.30	0.30	0.29	0.29	0.29	-4.92%	2,000
Oct 29, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	100
Oct 28, 2025	0.30	0.31	0.30	0.31	0.31	5.08%	1,100
Oct 27, 2025	0.30	0.30	0.30	0.30	0.30	-	5,000
Oct 24, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	2,000
Oct 23, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	2,000
Oct 22, 2025	0.30	0.30	0.30	0.30	0.30	-	4,000
Oct 21, 2025	0.30	0.30	0.30	0.30	0.30	-6.35%	2,000
Oct 10, 2025	0.30	0.32	0.30	0.32	0.32	-	6,100
Oct 8, 2025	0.29	0.32	0.29	0.32	0.32	3.28%	72,800
Oct 7, 2025	0.31	0.32	0.31	0.31	0.31	-1.61%	68,600
Oct 6, 2025	0.30	0.31	0.29	0.31	0.31	1.64%	52,500