DSE:LHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	51.50	51.50	50.60	51.30	51.30	0.59%	471,507
May 23, 2026	49.60	51.20	49.60	51.00	51.00	2.82%	756,664
May 21, 2026	49.60	49.80	48.90	49.60	49.60	1.43%	177,941
May 20, 2026	48.90	49.90	48.50	48.90	48.90	-	733,512
May 19, 2026	48.90	49.00	48.40	48.90	48.90	0.82%	202,807
May 18, 2026	48.50	49.30	48.40	48.50	48.50	-0.61%	256,295
May 17, 2026	49.30	49.30	48.80	48.80	48.80	-0.41%	268,973
May 14, 2026	49.00	49.40	49.00	49.00	49.00	-0.61%	251,495
May 13, 2026	49.30	49.90	48.80	49.30	49.30	-1.40%	531,717
May 12, 2026	50.00	50.30	49.90	50.00	50.00	-	125,828
May 11, 2026	50.00	50.20	49.50	50.00	50.00	0.20%	464,443
May 10, 2026	51.00	51.00	49.60	49.90	49.90	-0.20%	293,355
May 7, 2026	50.00	50.40	49.80	50.00	50.00	0.20%	408,897
May 6, 2026	49.90	50.40	49.80	49.90	49.90	-0.20%	280,826
May 5, 2026	50.00	50.70	49.90	50.00	50.00	-0.79%	371,739
May 4, 2026	50.50	50.80	50.20	50.40	50.40	-	369,716
May 3, 2026	50.00	50.50	50.00	50.40	50.40	0.80%	435,071
Apr 30, 2026	50.00	50.40	49.80	50.00	50.00	-0.40%	369,176
Apr 29, 2026	50.20	50.50	49.20	50.20	50.20	2.03%	409,998
Apr 28, 2026	49.20	49.50	48.90	49.20	49.20	-	391,461
Apr 27, 2026	49.20	49.90	48.90	49.20	49.20	-1.01%	437,448
Apr 26, 2026	50.00	50.40	49.50	49.70	49.70	0.20%	578,876
Apr 23, 2026	49.60	50.70	49.50	49.60	49.60	-1.00%	679,975
Apr 22, 2026	50.10	50.30	49.70	50.10	50.10	0.80%	380,454
Apr 21, 2026	49.70	50.00	49.50	49.70	49.70	-0.40%	278,264
Apr 20, 2026	49.90	50.70	49.80	49.90	49.90	-1.19%	389,249
Apr 19, 2026	50.50	50.90	50.20	50.50	50.50	-	182,942
Apr 16, 2026	50.50	50.90	50.30	50.50	50.50	-0.20%	404,764
Apr 15, 2026	50.60	51.10	50.40	50.60	50.60	-0.59%	332,864
Apr 13, 2026	50.90	51.10	50.30	50.90	50.90	-0.39%	477,599
Apr 12, 2026	50.50	51.30	49.60	51.10	51.10	1.19%	1,352,081
Apr 8, 2026	52.00	52.90	51.90	52.70	50.50	2.53%	1,437,872
Apr 7, 2026	50.90	51.50	50.70	51.40	49.25	0.98%	481,998
Apr 6, 2026	50.60	51.70	50.60	50.90	48.78	0.39%	314,519
Apr 5, 2026	51.30	51.60	50.30	50.70	48.58	-1.17%	396,158
Apr 2, 2026	52.30	52.60	50.90	51.30	49.16	-1.91%	1,018,343
Apr 1, 2026	51.70	52.70	51.70	52.30	50.12	2.15%	471,912
Mar 31, 2026	52.40	52.60	50.90	51.20	49.06	-2.29%	918,738
Mar 30, 2026	52.60	52.90	52.30	52.40	50.21	-0.38%	507,502
Mar 29, 2026	53.00	53.30	52.40	52.60	50.40	-0.75%	555,948
Mar 25, 2026	52.80	53.40	52.80	53.00	50.79	-	459,840
Mar 24, 2026	53.80	53.80	52.60	53.00	50.79	-1.85%	737,390
Mar 16, 2026	53.50	54.10	53.00	54.00	51.75	0.93%	650,636
Mar 15, 2026	53.90	54.00	52.90	53.50	51.27	-0.74%	642,992
Mar 12, 2026	52.90	54.10	51.80	53.90	51.65	6.52%	2,126,403
Mar 11, 2026	51.50	51.50	50.00	50.60	48.49	-0.59%	403,854
Mar 10, 2026	50.00	50.90	49.80	50.90	48.78	3.25%	410,960
Mar 9, 2026	48.00	49.60	48.00	49.30	47.24	2.07%	656,774
Mar 8, 2026	50.00	50.00	47.90	48.30	46.28	-1.23%	740,397
Mar 5, 2026	50.40	51.00	47.80	48.90	46.86	-2.98%	997,715