Lay Hong Berhad (KLSE:LAYHONG)
Malaysia · Delayed Price · Currency is MYR 0.3000
+0.0050 (1.69%)
At close: Dec 4, 2025
Lay Hong Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 618,500 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 1,154,300 |
| Dec 3, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 764,500 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 286,100 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 371,000 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 724,500 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 220,200 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 144,000 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,579,100 |
| Nov 24, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 68,100 |
| Nov 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 358,300 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 699,400 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 1,182,500 |
| Nov 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 713,900 |
| Nov 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 572,900 |
| Nov 14, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 595,800 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 178,300 |
| Nov 12, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 153,800 |
| Nov 11, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 756,100 |
| Nov 10, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 211,500 |
| Nov 7, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 153,800 |
| Nov 6, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 507,500 |
| Nov 5, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 454,700 |
| Nov 4, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 1,069,700 |
| Nov 3, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 4,187,900 |
| Oct 31, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 628,900 |
| Oct 30, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 366,500 |
| Oct 29, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 595,200 |
| Oct 28, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 957,300 |
| Oct 27, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 1,955,700 |
| Oct 24, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 1,417,000 |
| Oct 23, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 2,120,600 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 248,400 |
| Oct 21, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 5.08% | 3,089,300 |
| Oct 17, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 2,930,800 |
| Oct 16, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 891,100 |
| Oct 15, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 1,120,900 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 1,338,700 |
| Oct 13, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 2,453,400 |
| Oct 10, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.30 | -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 | 0.30 | -3.17% | 3,339,600 |
| Oct 1, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.31 | 3.28% | 1,024,100 |
| Sep 30, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.30 | -3.17% | 807,700 |
| Sep 29, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.31 | 1.61% | 1,820,800 |
| Sep 26, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 3,285,700 |