Lien Hoe Corporation Bhd Recent Share Price (KLSE:3573)

1 Followers KLSE:3573 - Lien Hoe Corp Bhd Lien Hoe Corporation Bhd
Sector: Consumer Discretionary, Industry: Hotels, Resorts & Cruise Lines

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Apr 2004	MYR	0.295	0.305	0.29	0.295	0.295	-0.01 (-3.28%)	876,300
26 Apr 2004	MYR	0.285	0.315	0.285	0.305	0.305	+0.015 (+5.17%)	1,247,300
23 Apr 2004	MYR	0.29	0.295	0.285	0.29	0.29	0.0 (0.0%)	469,000
22 Apr 2004	MYR	0.285	0.3	0.285	0.29	0.29	+0.005 (+1.75%)	3,536,300
21 Apr 2004	MYR	0.29	0.29	0.28	0.285	0.285	-0.005 (-1.72%)	734,700
20 Apr 2004	MYR	0.29	0.295	0.28	0.29	0.29	-0.005 (-1.69%)	1,409,500
19 Apr 2004	MYR	0.28	0.295	0.275	0.295	0.295	+0.02 (+7.27%)	4,541,300
16 Apr 2004	MYR	0.265	0.275	0.255	0.275	0.275	+0.02 (+7.84%)	14,303,200
15 Apr 2004	MYR	0.29	0.29	0.245	0.255	0.255	-0.045 (-15%)	17,885,600
14 Apr 2004	MYR	0.335	0.34	0.29	0.3	0.3	-0.035 (-10.45%)	3,822,900
13 Apr 2004	MYR	0.34	0.345	0.335	0.335	0.335	-0.015 (-4.29%)	1,894,000
12 Apr 2004	MYR	0.365	0.365	0.34	0.35	0.35	-0.015 (-4.11%)	1,188,100
9 Apr 2004	MYR	0.37	0.37	0.36	0.365	0.365	-0.005 (-1.35%)	1,303,900
8 Apr 2004	MYR	0.365	0.37	0.365	0.37	0.37	-0.005 (-1.33%)	431,400
7 Apr 2004	MYR	0.365	0.375	0.365	0.375	0.375	0.0 (0.0%)	284,900
6 Apr 2004	MYR	0.37	0.375	0.365	0.375	0.375	0.0 (0.0%)	768,500
5 Apr 2004	MYR	0.365	0.385	0.365	0.375	0.375	0.0 (0.0%)	826,300
2 Apr 2004	MYR	0.37	0.375	0.37	0.375	0.375	-0.005 (-1.32%)	257,600
1 Apr 2004	MYR	0.37	0.38	0.365	0.38	0.38	0.0 (0.0%)	552,300
31 Mar 2004	MYR	0.365	0.38	0.365	0.38	0.38	0.0 (0.0%)	220,300
30 Mar 2004	MYR	0.37	0.38	0.36	0.38	0.38	+0.005 (+1.33%)	690,900
29 Mar 2004	MYR	0.37	0.375	0.365	0.375	0.375	-0.005 (-1.32%)	758,400
26 Mar 2004	MYR	0.375	0.38	0.37	0.38	0.38	0.0 (0.0%)	254,400
25 Mar 2004	MYR	0.375	0.38	0.37	0.38	0.38	0.0 (0.0%)	514,800
24 Mar 2004	MYR	0.375	0.38	0.37	0.38	0.38	0.0 (0.0%)	344,100
23 Mar 2004	MYR	0.375	0.38	0.37	0.38	0.38	0.0 (0.0%)	344,800
22 Mar 2004	MYR	0.385	0.39	0.37	0.38	0.38	-0.005 (-1.30%)	607,100
19 Mar 2004	MYR	0.38	0.385	0.375	0.385	0.385	+0.005 (+1.32%)	489,300
18 Mar 2004	MYR	0.385	0.39	0.38	0.38	0.38	-0.005 (-1.30%)	350,200
17 Mar 2004	MYR	0.38	0.39	0.38	0.385	0.385	+0.005 (+1.32%)	719,200