Lay Hong Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.28	0.28	0.27	0.28	0.28	-	375,200
Mar 18, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	608,300
Mar 17, 2026	0.28	0.28	0.28	0.28	0.28	-	144,500
Mar 16, 2026	0.28	0.28	0.28	0.28	0.28	-	105,100
Mar 13, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	160,500
Mar 12, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	325,200
Mar 11, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	1,136,200
Mar 10, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	2,343,000
Mar 9, 2026	0.28	0.28	0.27	0.27	0.27	-5.26%	3,965,600
Mar 6, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	901,900
Mar 5, 2026	0.29	0.30	0.29	0.29	0.29	-	575,500
Mar 4, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	1,679,800
Mar 3, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	558,800
Mar 2, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	3,156,900
Feb 27, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	4,269,900
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