Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Liftech Group Berhad (0462) Historical Prices

MY:0462 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.190.190.180.180.18-2.70%142,9000.47
Nov 10, 20260.180.190.180.190.19+5.71%10,0000.03
Nov 09, 20260.180.180.180.180.180.00%00.00
Nov 06, 20260.180.180.180.180.18-5.41%216,0000.64
Nov 05, 20260.180.190.180.190.190.00%171,1000.50
Nov 04, 20260.180.190.180.190.190.00%15,1000.04
Nov 03, 20260.180.190.180.190.19+2.78%30,2000.08
Nov 02, 20260.190.190.180.180.18-5.26%270,5000.71
Oct 30, 20260.190.190.180.190.19+2.70%66,1000.17
Oct 29, 20260.180.190.180.190.19+2.78%267,6000.66
Oct 28, 20260.190.190.180.180.18-2.70%95,3000.23
Oct 27, 20260.180.190.180.190.190.00%60,1000.14
Oct 26, 20260.180.190.180.190.19-2.63%104,8000.23
Oct 23, 20260.190.190.180.190.190.00%277,1000.59
Oct 22, 20260.180.190.180.190.19+2.70%26,3000.05
Oct 21, 20260.180.190.180.190.190.00%162,3000.32
Oct 20, 20260.170.190.170.190.19+2.78%417,3000.78
Oct 19, 20260.180.180.170.180.18+2.86%374,3000.69
Oct 16, 20260.180.180.170.180.180.00%151,7000.26
Oct 15, 20260.180.180.170.180.18-2.78%333,7000.56
Oct 14, 20260.190.190.180.180.18-5.26%210,3000.32
Oct 13, 20260.190.190.180.190.19-2.56%576,3000.82
Oct 12, 20260.200.200.200.200.200.00%143,1000.19
Oct 09, 20260.200.200.200.200.20-2.50%315,5000.38
Oct 08, 20260.200.200.200.200.20+2.56%325,4000.38
Oct 07, 20260.200.200.190.200.200.00%78,3000.09
Oct 06, 20260.200.200.200.200.20-2.50%216,4000.23
Oct 05, 20260.200.200.200.200.200.00%171,4000.18
Oct 02, 20260.200.200.200.200.200.00%100,8000.10
Oct 01, 20260.200.200.200.200.200.00%455,3000.43
Sep 30, 20260.210.210.200.200.20-4.76%851,1000.76
Sep 29, 20260.210.210.210.210.210.00%905,9000.71
Sep 28, 20260.220.220.210.210.21-2.33%455,1000.29
Sep 25, 20260.210.220.210.220.220.00%42,4000.02
Sep 24, 20260.210.220.210.220.220.00%97,200―
Sep 23, 20260.210.220.210.220.22+2.38%285,800―
Sep 22, 20260.210.210.210.210.21-2.33%566,400―
Sep 21, 20260.210.220.210.220.220.00%156,400―
Sep 18, 20260.210.220.210.220.22+4.88%359,100―
Sep 17, 20260.210.210.210.210.21-2.38%353,500―
Sep 16, 20260.210.220.210.210.210.00%0―
Sep 15, 20260.220.220.210.210.21-2.33%147,400―
Sep 14, 20260.220.220.210.220.22-2.27%234,500―
Sep 11, 20260.220.220.210.220.22+2.33%255,100―
Sep 10, 20260.220.220.220.220.22-2.27%156,600―
Sep 09, 20260.220.230.210.220.220.00%230,500―
Sep 08, 20260.210.220.210.220.22+4.76%315,900―
Sep 07, 20260.220.220.210.210.21-2.33%330,200―
Sep 04, 20260.210.220.210.220.22+2.38%332,800―
Sep 03, 20260.220.220.210.210.21-6.67%1,530,900―