Lianson Fleet Group Berhad (KLSE:LFG)
Malaysia · Delayed Price · Currency is MYR 2.180
+0.010 (0.46%)
At close: Jan 16, 2026
KLSE:LFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.18 | 2.18 | 2.14 | 2.18 | 2.18 | 0.46% | 633,600 |
| Jan 15, 2026 | 2.17 | 2.19 | 2.14 | 2.17 | 2.17 | 0.93% | 367,800 |
| Jan 14, 2026 | 2.08 | 2.17 | 2.07 | 2.15 | 2.15 | 2.38% | 7,033,600 |
| Jan 13, 2026 | 2.07 | 2.10 | 2.05 | 2.10 | 2.10 | 0.96% | 1,750,600 |
| Jan 12, 2026 | 2.02 | 2.08 | 2.01 | 2.08 | 2.08 | 4.00% | 1,572,500 |
| Jan 9, 2026 | 2.03 | 2.03 | 1.98 | 2.00 | 2.00 | -1.48% | 895,800 |
| Jan 8, 2026 | 2.05 | 2.05 | 2.00 | 2.03 | 2.03 | -0.98% | 583,700 |
| Jan 7, 2026 | 2.04 | 2.05 | 2.00 | 2.05 | 2.05 | 1.49% | 691,900 |
| Jan 6, 2026 | 2.06 | 2.06 | 2.00 | 2.02 | 2.02 | -1.94% | 1,209,200 |
| Jan 5, 2026 | 2.06 | 2.06 | 2.01 | 2.06 | 2.06 | 0.98% | 402,800 |
| Jan 2, 2026 | 2.09 | 2.10 | 2.03 | 2.04 | 2.04 | -1.92% | 663,800 |
| Dec 31, 2025 | 2.03 | 2.08 | 2.02 | 2.08 | 2.08 | 2.46% | 639,500 |
| Dec 30, 2025 | 2.01 | 2.03 | 1.98 | 2.03 | 2.03 | 1.00% | 637,600 |
| Dec 29, 2025 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | 0.50% | 324,600 |
| Dec 26, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 260,400 |
| Dec 24, 2025 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 241,200 |
| Dec 23, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.54% | 183,500 |
| Dec 22, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | 0.52% | 193,800 |
| Dec 19, 2025 | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | -1.02% | 1,476,800 |
| Dec 18, 2025 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | - | 641,400 |
| Dec 17, 2025 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | 0.51% | 813,400 |
| Dec 16, 2025 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -0.51% | 1,661,300 |
| Dec 15, 2025 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 418,300 |
| Dec 12, 2025 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | - | 272,700 |
| Dec 11, 2025 | 1.95 | 1.96 | 1.92 | 1.95 | 1.95 | - | 726,500 |
| Dec 10, 2025 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | - | 799,400 |
| Dec 9, 2025 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -0.51% | 1,064,300 |
| Dec 8, 2025 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -0.51% | 1,843,600 |
| Dec 5, 2025 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | - | 961,300 |
| Dec 4, 2025 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | 0.51% | 1,344,300 |
| Dec 3, 2025 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | -0.51% | 896,800 |
| Dec 2, 2025 | 1.95 | 1.97 | 1.92 | 1.97 | 1.97 | - | 583,700 |
| Dec 1, 2025 | 1.98 | 1.98 | 1.91 | 1.97 | 1.97 | -0.51% | 2,445,100 |
| Nov 28, 2025 | 1.99 | 2.02 | 1.95 | 1.98 | 1.98 | -1.00% | 2,085,500 |
| Nov 27, 2025 | 1.99 | 2.01 | 1.96 | 2.00 | 2.00 | 1.01% | 3,072,600 |
| Nov 26, 2025 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | - | 1,571,000 |
| Nov 25, 2025 | 1.98 | 2.02 | 1.97 | 1.98 | 1.98 | 0.51% | 2,540,200 |
| Nov 24, 2025 | 1.99 | 2.00 | 1.93 | 1.97 | 1.97 | -1.50% | 2,174,600 |
| Nov 21, 2025 | 1.99 | 2.00 | 1.92 | 2.00 | 2.00 | 1.01% | 6,594,400 |
| Nov 20, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -1.00% | 1,234,900 |
| Nov 19, 2025 | 1.99 | 2.05 | 1.95 | 2.00 | 2.00 | 0.50% | 3,724,800 |
| Nov 18, 2025 | 2.00 | 2.01 | 1.92 | 1.99 | 1.99 | -0.50% | 2,702,700 |
| Nov 17, 2025 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | 1.52% | 2,010,300 |
| Nov 14, 2025 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | - | 485,500 |
| Nov 13, 2025 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | - | 1,058,100 |
| Nov 12, 2025 | 1.98 | 2.01 | 1.96 | 1.97 | 1.97 | - | 1,389,800 |
| Nov 11, 2025 | 1.94 | 2.04 | 1.90 | 1.97 | 1.97 | 1.55% | 3,446,100 |
| Nov 10, 2025 | 1.95 | 1.95 | 1.82 | 1.94 | 1.94 | -0.51% | 2,976,200 |
| Nov 7, 2025 | 1.95 | 1.95 | 1.89 | 1.95 | 1.95 | - | 1,396,900 |
| Nov 6, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | - | 1,083,900 |