Lianson Fleet Group Berhad (KLSE:LFG)
Malaysia · Delayed Price · Currency is MYR 2.000
+0.030 (1.52%)
At close: Nov 17, 2025
KLSE:LFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 1.99 | 1.99 | 1.93 | 1.95 | 1.95 | -2.50% | 1,656,100 |
| Nov 4, 2025 | 2.00 | 2.04 | 1.92 | 2.00 | 2.00 | -0.99% | 2,765,900 |
| Nov 3, 2025 | 2.04 | 2.11 | 1.98 | 2.02 | 2.02 | -1.94% | 2,999,400 |
| Oct 31, 2025 | 2.06 | 2.06 | 2.02 | 2.06 | 2.06 | - | 1,941,000 |
| Oct 30, 2025 | 2.07 | 2.09 | 2.04 | 2.06 | 2.06 | -0.48% | 3,126,400 |
| Oct 29, 2025 | 2.07 | 2.09 | 2.04 | 2.07 | 2.06 | - | 2,032,900 |
| Oct 28, 2025 | 2.07 | 2.11 | 2.00 | 2.07 | 2.06 | - | 3,403,100 |
| Oct 27, 2025 | 2.14 | 2.15 | 2.02 | 2.07 | 2.06 | -2.82% | 2,626,300 |
| Oct 24, 2025 | 2.13 | 2.16 | 2.09 | 2.13 | 2.12 | - | 1,942,800 |
| Oct 23, 2025 | 2.08 | 2.16 | 2.02 | 2.13 | 2.12 | 1.91% | 5,484,800 |
| Oct 22, 2025 | 2.18 | 2.24 | 2.09 | 2.09 | 2.08 | -4.13% | 4,817,200 |
| Oct 21, 2025 | 2.20 | 2.21 | 2.11 | 2.18 | 2.17 | -0.91% | 3,471,500 |
| Oct 17, 2025 | 2.20 | 2.22 | 2.17 | 2.20 | 2.19 | -0.45% | 3,939,600 |
| Oct 16, 2025 | 2.24 | 2.25 | 2.19 | 2.21 | 2.20 | -0.90% | 3,508,200 |
| Oct 15, 2025 | 2.20 | 2.24 | 2.18 | 2.23 | 2.22 | 1.83% | 3,863,100 |
| Oct 14, 2025 | 2.23 | 2.24 | 2.13 | 2.19 | 2.18 | -2.23% | 4,134,300 |
| Oct 13, 2025 | 2.24 | 2.24 | 2.19 | 2.24 | 2.23 | - | 1,038,700 |
| Oct 10, 2025 | 2.21 | 2.24 | 2.20 | 2.24 | 2.23 | 1.36% | 2,456,000 |
| Oct 9, 2025 | 2.21 | 2.21 | 2.15 | 2.21 | 2.20 | - | 3,894,200 |
| Oct 8, 2025 | 2.10 | 2.21 | 2.06 | 2.21 | 2.20 | 4.74% | 6,105,500 |
| Oct 7, 2025 | 2.09 | 2.13 | 2.04 | 2.11 | 2.10 | 0.48% | 2,825,900 |
| Oct 6, 2025 | 2.09 | 2.10 | 2.05 | 2.10 | 2.09 | 0.48% | 543,700 |
| Oct 3, 2025 | 2.03 | 2.09 | 2.02 | 2.09 | 2.08 | 2.96% | 1,565,900 |
| Oct 2, 2025 | 1.98 | 2.06 | 1.98 | 2.03 | 2.02 | 1.00% | 2,324,500 |
| Oct 1, 2025 | 1.99 | 2.01 | 1.94 | 2.01 | 2.00 | 0.50% | 2,050,400 |
| Sep 30, 2025 | 1.98 | 2.00 | 1.97 | 2.00 | 1.99 | 0.50% | 1,405,300 |
| Sep 29, 2025 | 1.98 | 2.01 | 1.94 | 1.99 | 1.98 | -0.50% | 2,061,300 |
| Sep 26, 2025 | 1.99 | 2.04 | 1.98 | 2.00 | 1.99 | -0.99% | 2,075,400 |
| Sep 25, 2025 | 1.98 | 2.04 | 1.97 | 2.02 | 2.01 | 2.02% | 3,477,400 |
| Sep 24, 2025 | 1.94 | 1.99 | 1.88 | 1.98 | 1.97 | 2.06% | 4,247,000 |
| Sep 23, 2025 | 1.85 | 1.95 | 1.81 | 1.94 | 1.93 | 6.01% | 4,904,200 |
| Sep 22, 2025 | 1.71 | 1.85 | 1.70 | 1.83 | 1.82 | 7.02% | 4,783,600 |
| Sep 19, 2025 | 1.67 | 1.71 | 1.63 | 1.71 | 1.70 | 2.40% | 3,167,400 |
| Sep 18, 2025 | 1.68 | 1.69 | 1.66 | 1.67 | 1.66 | - | 3,233,000 |
| Sep 17, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | 1.66 | - | 2,779,600 |
| Sep 12, 2025 | 1.70 | 1.71 | 1.65 | 1.67 | 1.66 | -1.18% | 2,468,900 |
| Sep 11, 2025 | 1.69 | 1.72 | 1.68 | 1.69 | 1.68 | 1.20% | 5,257,500 |
| Sep 10, 2025 | 1.71 | 1.72 | 1.67 | 1.67 | 1.66 | -2.34% | 5,125,000 |
| Sep 9, 2025 | 1.70 | 1.75 | 1.68 | 1.71 | 1.70 | 1.18% | 4,221,300 |
| Sep 8, 2025 | 1.69 | 1.70 | 1.65 | 1.69 | 1.68 | 0.60% | 3,983,800 |
| Sep 4, 2025 | 1.72 | 1.72 | 1.65 | 1.68 | 1.67 | -1.18% | 4,481,100 |
| Sep 3, 2025 | 1.70 | 1.70 | 1.62 | 1.70 | 1.69 | - | 6,241,900 |