Leong Hup International Berhad (LHI.KL)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

5,922,962,944.00

+0.40

(+0.00%)

At close: 06:07PM EDT

Time period:

03 July 2023 - 03 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
02 July 2024	0.63	0.63	0.62	0.63	0.63	2,579,500
01 July 2024	0.62	0.63	0.62	0.63	0.63	4,270,400
28 June 2024	0.61	0.62	0.61	0.62	0.62	2,534,900
27 June 2024	0.62	0.62	0.61	0.61	0.61	2,391,600
26 June 2024	0.61	0.62	0.61	0.62	0.62	2,577,000
25 June 2024	0.62	0.63	0.61	0.61	0.61	4,876,300
24 June 2024	0.61	0.63	0.60	0.62	0.62	5,614,700
21 June 2024	0.61	0.62	0.61	0.61	0.61	5,016,900
20 June 2024	0.62	0.63	0.61	0.61	0.61	7,667,300
18 June 2024	0.63	0.63	0.61	0.62	0.62	15,196,700
17 June 2024	-	-	-	-	-	-
14 June 2024	0.63	0.65	0.63	0.63	0.63	5,208,500
13 June 2024	0.64	0.64	0.63	0.63	0.63	14,174,500
12 June 2024	0.67	0.67	0.64	0.65	0.65	12,027,800
11 June 2024	0.64	0.67	0.64	0.67	0.67	17,962,100
10 June 2024	0.64	0.65	0.63	0.64	0.64	16,257,300
07 June 2024	0.63	0.64	0.63	0.64	0.64	20,519,100
06 June 2024	0.58	0.63	0.57	0.63	0.63	34,246,500
05 June 2024	0.57	0.58	0.56	0.57	0.57	11,890,500
04 June 2024	0.56	0.58	0.56	0.57	0.57	22,754,300
03 June 2024	-	-	-	-	-	-
31 May 2024	0.56	0.56	0.55	0.56	0.56	27,604,200
30 May 2024	0.55	0.56	0.55	0.55	0.55	5,717,400
29 May 2024	0.56	0.56	0.55	0.55	0.55	17,904,000
28 May 2024	0.57	0.57	0.56	0.56	0.56	11,459,700
24 May 2024	0.58	0.58	0.56	0.57	0.57	19,205,800
23 May 2024	0.58	0.58	0.57	0.58	0.58	6,823,600
22 May 2024	-	-	-	-	-	-
21 May 2024	0.60	0.60	0.57	0.58	0.58	22,000,800
20 May 2024	0.58	0.61	0.58	0.60	0.60	16,732,400
17 May 2024	0.58	0.60	0.57	0.58	0.58	15,200,400
16 May 2024	0.57	0.58	0.57	0.57	0.57	6,742,500
15 May 2024	0.57	0.58	0.57	0.57	0.57	7,453,000
14 May 2024	0.58	0.58	0.56	0.57	0.57	6,808,300
14 May 2024	0.013 Dividend
13 May 2024	0.58	0.60	0.58	0.59	0.58	6,757,300
10 May 2024	0.58	0.58	0.57	0.58	0.57	4,241,900
09 May 2024	0.59	0.60	0.58	0.58	0.57	9,696,800
08 May 2024	0.58	0.60	0.58	0.58	0.57	8,912,800
07 May 2024	0.58	0.59	0.57	0.58	0.57	4,518,900
06 May 2024	0.57	0.59	0.57	0.58	0.57	3,460,000
03 May 2024	0.57	0.57	0.57	0.57	0.56	2,329,400
02 May 2024	0.58	0.58	0.57	0.57	0.56	1,820,600
01 May 2024	-	-	-	-	-	-
30 Apr 2024	0.57	0.58	0.56	0.58	0.57	3,392,800
29 Apr 2024	0.57	0.58	0.57	0.57	0.56	3,001,400
26 Apr 2024	0.56	0.58	0.56	0.57	0.56	7,025,000
25 Apr 2024	0.58	0.58	0.56	0.56	0.55	3,111,000
24 Apr 2024	0.56	0.58	0.56	0.57	0.56	5,992,500
23 Apr 2024	0.56	0.57	0.56	0.56	0.55	3,299,600
22 Apr 2024	0.56	0.57	0.55	0.56	0.55	7,903,100
19 Apr 2024	0.57	0.57	0.56	0.56	0.55	5,118,000
18 Apr 2024	0.58	0.58	0.56	0.57	0.56	11,601,800
17 Apr 2024	0.56	0.58	0.56	0.57	0.56	1,800,700
16 Apr 2024	0.57	0.58	0.56	0.56	0.55	10,114,600
15 Apr 2024	0.60	0.60	0.57	0.57	0.56	12,570,700
12 Apr 2024	0.60	0.60	0.58	0.60	0.58	4,529,900
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	0.60	0.60	0.59	0.60	0.58	3,257,000
08 Apr 2024	0.59	0.61	0.58	0.60	0.58	5,972,600
05 Apr 2024	0.58	0.60	0.58	0.59	0.58	2,694,800
04 Apr 2024	0.59	0.59	0.58	0.58	0.57	7,356,500
03 Apr 2024	0.59	0.60	0.58	0.59	0.58	7,947,400
02 Apr 2024	0.60	0.61	0.58	0.60	0.58	7,867,100
01 Apr 2024	0.58	0.60	0.57	0.60	0.58	7,681,300
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	0.58	0.58	0.57	0.57	0.56	5,577,400
26 Mar 2024	0.58	0.58	0.57	0.58	0.57	1,333,600
25 Mar 2024	0.57	0.58	0.56	0.58	0.57	5,011,600
22 Mar 2024	0.58	0.58	0.56	0.57	0.56	8,694,600
21 Mar 2024	0.58	0.58	0.57	0.58	0.57	2,831,800
20 Mar 2024	0.57	0.59	0.57	0.58	0.57	9,671,400
19 Mar 2024	0.57	0.57	0.56	0.57	0.56	2,095,700
18 Mar 2024	0.57	0.57	0.56	0.57	0.56	2,813,000
15 Mar 2024	0.57	0.57	0.56	0.57	0.56	2,964,100
14 Mar 2024	0.58	0.58	0.57	0.57	0.56	4,702,800
13 Mar 2024	0.58	0.59	0.57	0.58	0.57	3,971,100
12 Mar 2024	0.58	0.59	0.57	0.58	0.57	5,236,100
11 Mar 2024	0.58	0.59	0.57	0.58	0.57	4,175,300
08 Mar 2024	0.59	0.60	0.57	0.58	0.57	9,815,800
07 Mar 2024	0.58	0.60	0.58	0.60	0.58	5,962,800
06 Mar 2024	0.59	0.60	0.58	0.58	0.57	3,419,000
05 Mar 2024	0.60	0.61	0.57	0.59	0.58	10,389,800
04 Mar 2024	0.62	0.63	0.60	0.61	0.59	5,906,200
01 Mar 2024	0.63	0.65	0.61	0.62	0.61	9,852,200
29 Feb 2024	0.61	0.63	0.60	0.63	0.62	14,024,900
28 Feb 2024	0.65	0.65	0.60	0.61	0.60	35,506,400
27 Feb 2024	0.73	0.74	0.71	0.71	0.70	18,115,600
26 Feb 2024	0.70	0.75	0.70	0.73	0.71	33,447,300
23 Feb 2024	0.69	0.71	0.68	0.70	0.69	11,567,200
22 Feb 2024	0.69	0.69	0.67	0.68	0.67	5,294,400
21 Feb 2024	0.65	0.69	0.65	0.69	0.67	27,858,100
20 Feb 2024	0.62	0.65	0.62	0.65	0.64	10,964,500
16 Feb 2024	0.60	0.62	0.60	0.61	0.60	6,257,800
15 Feb 2024	0.61	0.61	0.60	0.60	0.59	2,111,200
14 Feb 2024	0.60	0.61	0.59	0.61	0.59	3,449,500
13 Feb 2024	0.59	0.61	0.58	0.60	0.59	4,185,300
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	0.60	0.60	0.58	0.59	0.58	3,124,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,986.10+26.40(+0.33%)

AUD/USD0.6671+0.0002(+0.03%)

ASX 2007,739.90+21.70(+0.28%)

OIL82.76-0.05(-0.06%)

GOLD2,355.10+21.70(+0.93%)

Bitcoin AUD89,977.74-3,640.65(-3.89%)

Leong Hup International Berhad (LHI.KL)

ALL ORDS
7,986.10
+26.40(+0.33%)

AUD/USD
0.6671
+0.0002(+0.03%)

ASX 200
7,739.90
+21.70(+0.28%)

OIL
82.76
-0.05(-0.06%)

GOLD
2,355.10
+21.70(+0.93%)

Bitcoin AUD
89,977.74
-3,640.65(-3.89%)