Lay Hong Berhad (KLSE:LAYHONG)
Malaysia · Delayed Price · Currency is MYR 0.2400
0.00 (0.00%)
At close: Sep 2, 2026
Lay Hong Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,373,800 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 231,300 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 477,000 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 120,200 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,153,800 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 3,332,900 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 520,000 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,146,300 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 868,100 |
| Aug 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,046,200 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 1,803,500 |
| Aug 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,738,400 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 120,200 |
| Aug 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 125,000 |
| Aug 11, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,710,000 |
| Aug 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 326,000 |
| Aug 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,043,400 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,610,200 |
| Aug 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 289,100 |
| Aug 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 135,300 |
| Aug 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,645,400 |
| Jul 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 145,200 |
| Jul 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 30,000 |
| Jul 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 982,900 |
| Jul 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,249,000 |
| Jul 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,307,900 |
| Jul 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 2,800 |
| Jul 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 922,700 |
| Jul 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 853,100 |
| Jul 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 99,200 |
| Jul 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,296,900 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 221,800 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 449,900 |
| Jul 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 5,859,400 |
| Jul 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 2,236,900 |
| Jul 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 128,800 |
| Jul 10, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 3,954,500 |
| Jul 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 991,300 |
| Jul 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 2,427,500 |
| Jul 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 192,000 |
| Jul 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 783,600 |
| Jul 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,189,800 |
| Jul 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 1,587,800 |
| Jul 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 567,000 |
| Jun 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 982,400 |
| Jun 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 1,836,700 |
| Jun 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 871,500 |
| Jun 25, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 138,100 |
| Jun 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 802,200 |
| Jun 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,846,700 |