Lay Hong Berhad (KLSE:LAYHONG)
Malaysia · Delayed Price · Currency is MYR 0.3050
-0.0050 (-1.61%)
At close: Feb 26, 2026
Lay Hong Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 848,300 |
| Feb 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 101,000 |
| Feb 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 501,500 |
| Feb 23, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 1,215,200 |
| Feb 20, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 328,500 |
| Feb 19, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,064,300 |
| Feb 16, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 194,500 |
| Feb 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 299,700 |
| Feb 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 453,700 |
| Feb 11, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 804,400 |
| Feb 10, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,187,700 |
| Feb 9, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 964,500 |
| Feb 6, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,066,000 |
| Feb 5, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 4,589,700 |
| Feb 4, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 1,659,800 |
| Feb 3, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 2,607,300 |
| Jan 30, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 645,500 |
| Jan 29, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,855,100 |
| Jan 28, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 733,800 |
| Jan 27, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 2,425,900 |
| Jan 26, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 5.00% | 8,362,500 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 756,400 |
| Jan 22, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,417,800 |
| Jan 21, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 487,700 |
| Jan 20, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 2,409,900 |
| Jan 19, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 1,389,400 |
| Jan 16, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 459,300 |
| Jan 15, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,037,500 |
| Jan 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 627,900 |
| Jan 13, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 1,107,700 |
| Jan 12, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 6,820,400 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,591,100 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 1,074,700 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 1,549,400 |
| Jan 6, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 1,454,900 |
| Jan 5, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,286,900 |
| Jan 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 86,600 |
| Dec 31, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,523,800 |
| Dec 30, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 874,800 |
| Dec 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 1,769,700 |
| Dec 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 28,600 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 450,000 |
| Dec 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,245,500 |
| Dec 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 2,133,900 |
| Dec 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,194,600 |
| Dec 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,433,000 |
| Dec 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,695,500 |
| Dec 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 1,465,800 |
| Dec 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 128,100 |
| Dec 12, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,020,600 |