U.S. markets closed

Lion Industries Corporation Berhad (4235.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.5750+0.0100 (+1.77%)
At close: 4:56PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20210.56500.58000.56000.57500.57503,671,400
Jul 22, 20210.57000.60000.56500.56500.565010,770,600
Jul 21, 20210.57500.57500.55500.56500.56502,272,600
Jul 19, 20210.56500.58500.56000.57500.57506,569,600
Jul 16, 20210.53000.55500.53000.55500.55504,303,700
Jul 15, 20210.52500.54500.52000.52500.52502,784,000
Jul 14, 20210.53000.53500.51000.52000.52002,030,000
Jul 13, 20210.52500.53500.51500.52500.52501,048,300
Jul 12, 20210.54500.54500.52000.53000.53002,151,000
Jul 09, 20210.54000.55000.53000.54500.54501,864,000
Jul 08, 20210.55000.56000.53000.54000.54002,833,400
Jul 07, 20210.55500.56000.55000.55500.55501,594,900
Jul 06, 20210.57000.58000.55000.55500.55503,131,600
Jul 05, 20210.52500.57000.52000.56500.56507,127,900
Jul 02, 20210.53000.54000.52000.52000.52002,045,100
Jul 01, 20210.51500.54000.51500.53500.53502,703,600
Jun 30, 20210.54500.54500.51500.51500.51504,217,400
Jun 29, 20210.54000.55000.53000.54000.54003,275,300
Jun 28, 20210.57000.57000.53000.54500.54505,576,400
Jun 25, 20210.57000.58500.56500.57500.57505,879,300
Jun 24, 20210.59000.59500.57000.57000.57006,379,300
Jun 23, 20210.59000.61000.59000.59000.59005,457,000
Jun 22, 20210.60500.61000.59000.59500.59506,178,400
Jun 21, 20210.60500.60500.59000.60000.60009,062,900
Jun 18, 20210.62000.62500.61000.61500.61503,721,200
Jun 17, 20210.62000.63000.61500.62000.62003,574,400
Jun 16, 20210.64000.64500.62000.62000.62005,005,000
Jun 15, 20210.64000.65000.63000.64000.64004,919,900
Jun 14, 20210.65500.66500.64500.65000.65006,182,300
Jun 11, 20210.64000.66500.63000.65000.650013,795,700
Jun 10, 20210.61500.64500.61000.64000.640015,374,400
Jun 09, 20210.61000.62500.60500.61500.61504,660,700
Jun 08, 20210.63000.63000.60500.61000.61006,045,600
Jun 04, 20210.63000.64500.62000.62500.62504,091,800
Jun 03, 20210.62500.66000.62000.63500.635016,136,700
Jun 02, 20210.61000.64500.61000.62000.62007,577,200
Jun 01, 20210.62000.63500.60000.61000.61008,203,800
May 31, 20210.60000.64500.59500.62000.62009,960,500
May 28, 20210.66500.67500.64000.64500.645012,074,600
May 27, 20210.64500.67500.64000.65500.655024,748,800
May 25, 20210.73500.73500.68000.70000.700016,332,700
May 24, 20210.68000.74000.67000.72500.725037,946,200
May 21, 20210.64000.67500.59000.66500.665042,383,000
May 20, 20210.68000.71500.62000.62500.625033,621,700
May 19, 20210.76500.76500.69000.69500.695025,897,300
May 18, 20210.75000.77500.73000.76000.760041,731,800
May 17, 20210.81000.82500.72000.73500.735068,821,900
May 12, 20210.85500.88000.85000.86000.860014,698,500
May 11, 20210.90000.93000.85500.87000.870042,566,700
May 10, 20210.90500.94000.89000.90500.905026,396,700
May 07, 20210.95000.96500.89500.90000.900036,263,000
May 06, 20210.92500.95500.86500.93500.935073,133,400
May 05, 20210.93501.00000.89000.92500.9250140,225,500
May 04, 20210.83500.96500.83500.93000.9300134,123,300
May 03, 20210.83500.86500.79500.84000.840061,663,900
Apr 30, 20210.79500.84500.78500.83000.830066,310,100
Apr 28, 20210.79000.79500.76500.77000.770014,133,400
Apr 27, 20210.79000.80500.77500.78500.785013,297,100
Apr 26, 20210.80500.82000.78000.78500.785024,592,400
Apr 23, 20210.77000.81500.76500.79500.795031,981,100
Apr 22, 20210.79500.80000.76000.76500.765014,786,500
Apr 21, 20210.75500.80000.75000.79000.790022,672,400
Apr 20, 20210.76500.76500.75000.75000.750012,382,300
Apr 19, 20210.76500.78500.75000.76000.760016,289,400
Apr 16, 20210.77000.78000.76000.76500.765012,340,300
Apr 15, 20210.80500.82000.75500.76500.765026,930,600
Apr 14, 20210.78500.81500.78000.80500.805020,305,000
Apr 13, 20210.81500.82500.77500.78500.785032,120,100
Apr 12, 20210.88000.88000.80500.81000.810079,244,400
Apr 09, 20210.85000.90000.84000.88000.880051,933,800
Apr 08, 20210.86000.88500.83000.85000.850041,252,700
Apr 07, 20210.79000.88500.78500.86000.860074,354,700
Apr 06, 20210.79500.80000.77000.78500.78505,631,100
Apr 05, 20210.78500.81000.77500.79000.790022,480,300
Apr 02, 20210.73500.77000.73000.77000.770015,390,800
Apr 01, 20210.73000.74000.72000.73500.73508,101,100
Mar 31, 20210.75000.75500.71500.72500.725011,209,500
Mar 30, 20210.75500.76000.74500.75000.75003,990,100
Mar 29, 20210.77500.77500.74500.75500.75509,256,200
Mar 26, 20210.75000.77000.74000.76500.765015,005,600
Mar 25, 20210.75000.76000.74000.74500.74509,542,600
Mar 24, 20210.75500.76500.74500.74500.74509,535,300
Mar 23, 20210.79500.80000.75500.76500.76508,330,700
Mar 22, 20210.79000.81500.78000.79000.790010,774,200
Mar 19, 20210.79500.83000.78000.78500.785014,662,900
Mar 18, 20210.76500.80500.76000.80000.800018,944,800
Mar 17, 20210.77000.77000.75000.76000.76002,884,500
Mar 16, 20210.80000.80000.75500.76000.76008,989,600
Mar 15, 20210.80500.81500.79000.79000.790011,423,000
Mar 12, 20210.81500.83000.79000.79500.795011,503,000
Mar 11, 20210.78000.81500.76500.80500.805027,749,900
Mar 10, 20210.74000.77500.73000.77000.770020,460,100
Mar 09, 20210.77500.79500.73000.74000.740020,716,100
Mar 08, 20210.80500.82000.77500.77500.775012,860,400
Mar 05, 20210.80000.81000.78500.79000.79009,418,300
Mar 04, 20210.84000.86000.81000.81500.815024,759,200
Mar 03, 20210.79000.85000.75500.84000.840047,932,600
Mar 02, 20210.82000.82500.75500.77000.770039,962,800
Mar 01, 20210.88500.89500.80000.81000.810039,192,500
Feb 26, 20210.87500.96500.85500.88000.8800116,845,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...