Lion Posim Bhd.(MY:8486)
0.280.00 (0.00%)
MY:8486
Lion Posim Bhd. historical prices
0.28
At close:0.00 (0.00%)
Lion Posim Bhd. (8486) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 800 | 0.11 |
| Nov 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 300 | 0.04 |
| Nov 09, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -1.75% | 7,900 | 1.13 |
| Nov 05, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.00% | 800 | 0.11 |
| Nov 03, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | -1.72% | 11,200 | 1.58 |
| Nov 02, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | +7.41% | 8,700 | 1.25 |
| Oct 30, 2026 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 10,000 | 1.46 |
| Oct 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +12.00% | 100 | 0.01 |
| Oct 27, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 2,100 | 0.30 |
| Oct 26, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +3.70% | 900 | 0.13 |
| Oct 23, 2026 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 1,900 | 0.27 |
| Oct 21, 2026 | 0.29 | 0.29 | 0.25 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.29 | 0.29 | 0.25 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.29 | 0.29 | 0.24 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.29 | 0.29 | 0.24 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.29 | 0.29 | 0.24 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.29 | 0.29 | 0.24 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.29 | 0.29 | 0.24 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.29 | 0.29 | 0.24 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.29 | 0.29 | 0.25 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.29 | 0.29 | 0.25 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.25 | 0.29 | 0.24 | 0.29 | 0.29 | +11.54% | 12,300 | 1.62 |
| Oct 06, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 3,800 | 0.50 |
| Oct 05, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 1,000 | 0.13 |
| Oct 02, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -13.33% | 4,000 | 0.47 |
| Sep 28, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | +15.38% | 6,800 | 0.73 |
| Sep 25, 2026 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 4,200 | 0.41 |
| Sep 23, 2026 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | -7.14% | 4,000 | 0.37 |
| Sep 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 8,000 | 0.73 |
| Sep 17, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 0.00% | 35,000 | 3.35 |
| Sep 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 8,500 | 0.82 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +3.57% | 99,000 | 11.33 |
| Sep 11, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | +3.70% | 17,000 | 1.95 |
| Sep 09, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 4,000 | 0.46 |
| Sep 08, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 15,000 | 1.76 |
| Sep 07, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +7.69% | 2,600 | 0.31 |
| Sep 03, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 45,000 | 5.80 |
