Lianson Fleet Group Berhad (KLSE:LFG)
Malaysia · Delayed Price · Currency is MYR 1.680
-0.020 (-1.18%)
At close: Sep 4, 2025
KLSE:LFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | -1.18% | 4,481,100 |
| Sep 3, 2025 | 1.70 | 1.70 | 1.62 | 1.70 | 1.70 | - | 6,241,900 |
| Sep 2, 2025 | 1.72 | 1.73 | 1.67 | 1.70 | 1.70 | -0.58% | 2,941,700 |
| Aug 29, 2025 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | - | 2,384,600 |
| Aug 28, 2025 | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | -1.72% | 5,343,300 |
| Aug 27, 2025 | 1.73 | 1.76 | 1.71 | 1.74 | 1.74 | 0.58% | 1,725,600 |
| Aug 26, 2025 | 1.69 | 1.76 | 1.69 | 1.73 | 1.73 | 2.37% | 4,349,200 |
| Aug 25, 2025 | 1.70 | 1.72 | 1.66 | 1.69 | 1.69 | -0.59% | 2,052,200 |
| Aug 22, 2025 | 1.69 | 1.72 | 1.67 | 1.70 | 1.70 | - | 2,494,400 |
| Aug 21, 2025 | 1.70 | 1.74 | 1.69 | 1.70 | 1.70 | - | 3,201,500 |
| Aug 20, 2025 | 1.62 | 1.70 | 1.59 | 1.70 | 1.70 | 5.59% | 5,599,400 |
| Aug 19, 2025 | 1.57 | 1.65 | 1.57 | 1.61 | 1.61 | 2.55% | 3,402,400 |
| Aug 18, 2025 | 1.52 | 1.57 | 1.51 | 1.57 | 1.57 | 3.29% | 3,822,900 |
| Aug 15, 2025 | 1.49 | 1.52 | 1.46 | 1.52 | 1.52 | 2.01% | 4,086,000 |
| Aug 14, 2025 | 1.40 | 1.50 | 1.40 | 1.49 | 1.49 | 6.43% | 6,725,600 |
| Aug 13, 2025 | 1.35 | 1.41 | 1.34 | 1.40 | 1.40 | 3.70% | 4,593,200 |
| Aug 12, 2025 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 7.14% | 5,792,000 |
| Aug 11, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 1,293,900 |
| Aug 8, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 938,500 |
| Aug 7, 2025 | 1.26 | 1.28 | 1.18 | 1.25 | 1.25 | -0.79% | 2,154,500 |
| Aug 6, 2025 | 1.26 | 1.28 | 1.21 | 1.26 | 1.26 | - | 1,692,500 |
| Aug 5, 2025 | 1.21 | 1.29 | 1.21 | 1.26 | 1.26 | 4.13% | 2,950,700 |
| Aug 4, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 2.54% | 1,431,600 |
| Aug 1, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 4,146,400 |
| Jul 31, 2025 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | 1.75% | 3,660,100 |
| Jul 30, 2025 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | 1.79% | 3,279,800 |
| Jul 29, 2025 | 1.05 | 1.12 | 1.02 | 1.12 | 1.11 | 6.67% | 1,261,200 |
| Jul 28, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.04 | 5.00% | 610,300 |
| Jul 25, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | 0.99 | - | 456,000 |
| Jul 24, 2025 | 1.05 | 1.05 | 0.97 | 1.00 | 0.99 | -4.76% | 254,800 |
| Jul 23, 2025 | 1.04 | 1.06 | 1.02 | 1.05 | 1.04 | 1.94% | 579,100 |
| Jul 22, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.02 | 5.10% | 729,300 |
| Jul 21, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.97 | - | 178,200 |
| Jul 18, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.97 | 0.51% | 392,100 |
| Jul 17, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.97 | 2.09% | 324,700 |
| Jul 16, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.95 | - | 111,700 |
| Jul 15, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.95 | 0.53% | 65,000 |
| Jul 14, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.94 | 0.53% | 1,232,300 |
| Jul 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | -0.53% | 68,800 |
| Jul 10, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.94 | 1.06% | 123,000 |
| Jul 9, 2025 | 0.92 | 0.95 | 0.91 | 0.94 | 0.93 | 1.62% | 3,011,300 |
| Jul 8, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.92 | -5.61% | 318,000 |
| Jul 7, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.97 | 1.55% | 586,100 |
| Jul 4, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.96 | 0.52% | 88,800 |
| Jul 3, 2025 | 0.94 | 0.96 | 0.93 | 0.96 | 0.95 | 3.23% | 183,100 |
| Jul 2, 2025 | 0.89 | 0.94 | 0.89 | 0.93 | 0.92 | 5.08% | 212,300 |
| Jul 1, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.88 | 1.14% | 90,700 |
| Jun 30, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.87 | -1.13% | 161,700 |
| Jun 26, 2025 | 0.84 | 0.89 | 0.84 | 0.89 | 0.88 | 5.36% | 408,900 |
| Jun 25, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.83 | -0.59% | 33,400 |