Lianson Fleet Group Bhd(MY:5255)
RM1.480.00 (0.00%)
MY:5255
Lianson Fleet Group Bhd historical prices
RM1.48
At close:0.00 (0.00%)
Lianson Fleet Group Bhd (5255) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 0.00% | 226,600 | 0.81 |
| Nov 10, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.00% | 11,000 | 0.04 |
| Nov 09, 2026 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | +0.68% | 117,400 | 0.36 |
| Nov 05, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 48,000 | 0.14 |
| Nov 04, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | -1.99% | 227,700 | 0.63 |
| Nov 03, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | +0.67% | 10,200 | 0.03 |
| Nov 02, 2026 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | +1.35% | 115,100 | 0.30 |
| Oct 30, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | 0.00% | 84,500 | 0.22 |
| Oct 29, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -0.67% | 124,300 | 0.32 |
| Oct 28, 2026 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -3.87% | 223,400 | 0.56 |
| Oct 27, 2026 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | +1.97% | 105,200 | 0.26 |
| Oct 26, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.52 | -1.23% | 221,300 | 0.54 |
| Oct 23, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.54 | 0.00% | 2,200 | 0.01 |
| Oct 22, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.54 | 0.00% | 11,200 | 0.02 |
| Oct 21, 2026 | 1.56 | 1.56 | 1.53 | 1.55 | 1.54 | +0.65% | 2,400 | 0.00 |
| Oct 20, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.53 | -0.65% | 51,300 | 0.10 |
| Oct 19, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.54 | -0.65% | 36,900 | 0.07 |
| Oct 16, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.55 | 0.00% | 31,400 | 0.06 |
| Oct 15, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.55 | 0.00% | 10,200 | 0.02 |
| Oct 14, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.55 | +0.65% | 103,100 | 0.18 |
| Oct 13, 2026 | 1.53 | 1.56 | 1.53 | 1.55 | 1.54 | 0.00% | 91,000 | 0.16 |
| Oct 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | +1.92% | 1,000 | 0.00 |
| Oct 09, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.51 | -1.24% | 15,200 | 0.03 |
| Oct 08, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.53 | 0.00% | 46,900 | 0.08 |
| Oct 07, 2026 | 1.55 | 1.55 | 1.51 | 1.54 | 1.53 | 0.00% | 277,600 | 0.49 |
| Oct 06, 2026 | 1.54 | 1.57 | 1.54 | 1.54 | 1.53 | -0.65% | 34,600 | 0.06 |
| Oct 05, 2026 | 1.55 | 1.57 | 1.53 | 1.55 | 1.54 | -0.65% | 70,500 | 0.12 |
| Oct 02, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.55 | 0.00% | 20,200 | 0.04 |
| Oct 01, 2026 | 1.54 | 1.56 | 1.51 | 1.56 | 1.55 | +0.65% | 114,500 | 0.20 |
| Sep 30, 2026 | 1.53 | 1.55 | 1.50 | 1.55 | 1.54 | +0.65% | 464,600 | 0.81 |
| Sep 29, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.53 | 0.00% | 51,000 | 0.09 |
| Sep 28, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.53 | 0.00% | 117,600 | 0.20 |
| Sep 25, 2026 | 1.54 | 1.56 | 1.51 | 1.54 | 1.53 | -0.65% | 522,000 | 0.89 |
| Sep 24, 2026 | 1.53 | 1.55 | 1.51 | 1.55 | 1.54 | +0.65% | 132,700 | 0.22 |
| Sep 23, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.53 | +1.26% | 34,100 | 0.06 |
| Sep 22, 2026 | 1.57 | 1.57 | 1.51 | 1.52 | 1.51 | -3.14% | 642,300 | 1.09 |
| Sep 21, 2026 | 1.58 | 1.60 | 1.56 | 1.57 | 1.56 | -1.89% | 119,400 | 0.20 |
| Sep 18, 2026 | 1.56 | 1.60 | 1.54 | 1.60 | 1.59 | +1.92% | 290,300 | 0.48 |
| Sep 17, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.56 | -1.89% | 382,800 | 0.63 |
| Sep 16, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.59 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.59 | -0.63% | 358,700 | 0.59 |
| Sep 14, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.60 | +0.63% | 49,400 | 0.08 |
| Sep 11, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | 1.59 | +0.63% | 104,100 | 0.17 |
| Sep 10, 2026 | 1.59 | 1.61 | 1.59 | 1.59 | 1.58 | 0.00% | 106,500 | 0.17 |
| Sep 09, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.58 | -0.63% | 282,400 | 0.42 |
| Sep 08, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.59 | 0.00% | 552,000 | 0.82 |
| Sep 07, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.59 | +0.63% | 204,300 | 0.30 |
| Sep 04, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.58 | 0.00% | 315,800 | 0.45 |
| Sep 03, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.58 | +1.28% | 217,300 | 0.30 |
