Lay Hong Berhad (KLSE:LAYHONG)
Malaysia · Delayed Price · Currency is MYR 0.3050
-0.0050 (-1.61%)
At close: Oct 10, 2025
Lay Hong Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.61% | 1,310,500 |
| Oct 9, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 1,770,300 |
| Oct 8, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 2,645,500 |
| Oct 7, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 3.33% | 4,703,700 |
| Oct 6, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,016,000 |
| Oct 3, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,046,200 |
| Oct 2, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 3,339,600 |
| Oct 1, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 1,024,100 |
| Sep 30, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 807,700 |
| Sep 29, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 1,820,800 |
| Sep 26, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 3,285,700 |
| Sep 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 2,556,100 |
| Sep 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 999,000 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 816,000 |
| Sep 22, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 637,500 |
| Sep 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 97,600 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 403,200 |
| Sep 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 1,018,500 |
| Sep 12, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 543,800 |
| Sep 11, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 227,000 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 720,200 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 48,600 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 180,500 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 711,200 |
| Sep 3, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 137,700 |
| Sep 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,050,500 |
| Aug 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 250,600 |
| Aug 28, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 363,000 |
| Aug 27, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 250,000 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 1,359,800 |
| Aug 25, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 573,800 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 302,900 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 173,500 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 238,600 |
| Aug 19, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 798,000 |
| Aug 18, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 372,500 |
| Aug 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 366,900 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 117,900 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 480,800 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 529,600 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 159,100 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 107,700 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 147,600 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 934,700 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 206,800 |
| Aug 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 246,500 |
| Aug 1, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 443,100 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,044,200 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,299,300 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,753,200 |