Lianson Fleet Group Berhad (KLSE:LFG)
Malaysia · Delayed Price · Currency is MYR 1.800
0.00 (0.00%)
At close: Apr 8, 2026
KLSE:LFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.81 | 1.84 | 1.80 | 1.80 | 1.80 | - | 410,800 |
| Apr 7, 2026 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 284,800 |
| Apr 6, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 2.81% | 2,314,800 |
| Apr 3, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 2,721,400 |
| Apr 2, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 2,223,700 |
| Apr 1, 2026 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | - | 2,107,000 |
| Mar 31, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -2.19% | 2,450,200 |
| Mar 30, 2026 | 1.76 | 1.85 | 1.71 | 1.83 | 1.83 | 4.57% | 2,919,600 |
| Mar 27, 2026 | 1.79 | 1.81 | 1.75 | 1.75 | 1.75 | -2.23% | 5,877,000 |
| Mar 26, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -2.72% | 5,016,800 |
| Mar 25, 2026 | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -2.13% | 387,600 |
| Mar 24, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.57% | 206,100 |
| Mar 19, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 0.53% | 332,700 |
| Mar 18, 2026 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | -0.52% | 444,300 |
| Mar 17, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -0.52% | 325,300 |
| Mar 16, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | 440,300 |
| Mar 13, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.53% | 1,487,100 |
| Mar 12, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | 0.51% | 858,900 |
| Mar 11, 2026 | 1.96 | 1.96 | 1.93 | 1.95 | 1.95 | - | 1,661,700 |
| Mar 10, 2026 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | - | 334,400 |
| Mar 9, 2026 | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | 0.52% | 1,747,700 |
| Mar 6, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 1,280,600 |
| Mar 5, 2026 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | - | 784,500 |
| Mar 4, 2026 | 1.96 | 1.99 | 1.93 | 1.95 | 1.95 | - | 1,383,800 |
| Mar 3, 2026 | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -2.50% | 828,500 |
| Mar 2, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | - | 1,051,200 |
| Feb 27, 2026 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 0.50% | 1,109,200 |
| Feb 26, 2026 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | - | 730,600 |
| Feb 25, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 327,500 |
| Feb 24, 2026 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | -0.99% | 474,800 |
| Feb 23, 2026 | 2.02 | 2.03 | 1.99 | 2.02 | 2.02 | -0.49% | 311,100 |
| Feb 20, 2026 | 2.02 | 2.03 | 1.99 | 2.03 | 2.03 | - | 237,000 |
| Feb 19, 2026 | 2.02 | 2.04 | 2.00 | 2.03 | 2.03 | 0.50% | 172,400 |
| Feb 16, 2026 | 2.03 | 2.05 | 2.01 | 2.02 | 2.02 | -0.49% | 149,700 |
| Feb 13, 2026 | 1.95 | 2.04 | 1.94 | 2.03 | 2.03 | 3.57% | 215,700 |
| Feb 12, 2026 | 1.93 | 1.96 | 1.91 | 1.96 | 1.96 | 1.55% | 380,700 |
| Feb 11, 2026 | 1.91 | 1.93 | 1.89 | 1.93 | 1.93 | 0.52% | 534,300 |
| Feb 10, 2026 | 1.95 | 1.96 | 1.90 | 1.92 | 1.92 | -1.54% | 148,000 |
| Feb 9, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.56% | 2,625,000 |
| Feb 6, 2026 | 1.91 | 1.92 | 1.89 | 1.92 | 1.92 | - | 868,000 |
| Feb 5, 2026 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 941,300 |
| Feb 4, 2026 | 1.96 | 1.97 | 1.92 | 1.94 | 1.94 | - | 927,600 |
| Feb 3, 2026 | 2.01 | 2.01 | 1.93 | 1.94 | 1.94 | -4.43% | 793,500 |
| Jan 30, 2026 | 2.07 | 2.07 | 2.00 | 2.03 | 2.03 | 0.50% | 860,300 |
| Jan 29, 2026 | 2.06 | 2.10 | 1.99 | 2.02 | 2.02 | -2.42% | 1,464,300 |
| Jan 28, 2026 | 2.12 | 2.14 | 2.04 | 2.07 | 2.06 | -3.27% | 3,152,500 |
| Jan 27, 2026 | 2.15 | 2.16 | 2.10 | 2.14 | 2.13 | -0.93% | 753,800 |
| Jan 26, 2026 | 2.17 | 2.18 | 2.14 | 2.16 | 2.15 | - | 723,200 |
| Jan 23, 2026 | 2.18 | 2.19 | 2.15 | 2.16 | 2.15 | -1.37% | 1,392,400 |
| Jan 22, 2026 | 2.15 | 2.19 | 2.15 | 2.19 | 2.18 | 0.92% | 825,800 |