KLSE:LFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	1.65	1.69	1.63	1.66	1.66	-	1,599,700
Jun 8, 2026	1.68	1.70	1.63	1.66	1.66	-2.35%	1,930,300
Jun 5, 2026	1.70	1.70	1.67	1.70	1.70	-	422,100
Jun 4, 2026	1.69	1.70	1.68	1.70	1.70	-	841,800
Jun 3, 2026	1.67	1.70	1.66	1.70	1.70	1.80%	442,900
May 29, 2026	1.70	1.70	1.67	1.67	1.67	-1.18%	737,700
May 28, 2026	1.69	1.72	1.65	1.69	1.69	-1.74%	545,000
May 26, 2026	1.71	1.72	1.66	1.72	1.72	2.38%	417,000
May 25, 2026	1.73	1.73	1.67	1.68	1.68	-	596,700
May 22, 2026	1.70	1.71	1.67	1.68	1.68	-1.75%	2,101,300
May 21, 2026	1.70	1.72	1.69	1.71	1.71	0.59%	2,694,500
May 20, 2026	1.75	1.75	1.69	1.70	1.70	-3.41%	682,300
May 19, 2026	1.77	1.77	1.72	1.76	1.76	-0.56%	430,200
May 18, 2026	1.78	1.79	1.73	1.77	1.77	-0.56%	3,484,100
May 15, 2026	1.59	1.80	1.55	1.78	1.78	14.84%	4,666,900
May 14, 2026	1.63	1.63	1.55	1.55	1.55	-4.91%	783,800
May 13, 2026	1.67	1.67	1.63	1.63	1.63	-2.40%	567,100
May 12, 2026	1.71	1.73	1.67	1.67	1.67	-1.76%	1,107,800
May 11, 2026	1.74	1.74	1.66	1.70	1.70	-1.73%	2,102,200
May 8, 2026	1.74	1.75	1.73	1.73	1.73	-	296,000
May 7, 2026	1.74	1.76	1.73	1.73	1.73	-0.57%	713,800
May 6, 2026	1.77	1.77	1.73	1.74	1.74	-1.14%	442,600
May 5, 2026	1.76	1.78	1.74	1.76	1.76	-	848,300
May 4, 2026	1.77	1.77	1.76	1.76	1.76	-0.56%	181,300
Apr 30, 2026	1.77	1.79	1.74	1.77	1.77	0.57%	1,245,500
Apr 29, 2026	1.76	1.78	1.73	1.76	1.76	0.57%	460,200
Apr 28, 2026	1.77	1.77	1.76	1.77	1.75	-	273,600
Apr 27, 2026	1.76	1.79	1.76	1.77	1.75	0.57%	891,600
Apr 24, 2026	1.76	1.77	1.74	1.76	1.74	-	1,303,900
Apr 23, 2026	1.76	1.77	1.75	1.76	1.74	-0.56%	302,100
Apr 22, 2026	1.77	1.77	1.75	1.77	1.75	-	318,600
Apr 21, 2026	1.76	1.78	1.76	1.77	1.75	0.57%	939,500
Apr 20, 2026	1.79	1.79	1.75	1.76	1.74	-2.22%	1,624,600
Apr 17, 2026	1.81	1.81	1.79	1.80	1.78	-	126,100
Apr 16, 2026	1.79	1.80	1.78	1.80	1.78	-	397,700
Apr 15, 2026	1.80	1.80	1.77	1.80	1.78	-	572,600
Apr 14, 2026	1.79	1.82	1.76	1.80	1.78	0.56%	1,334,900
Apr 13, 2026	1.79	1.79	1.76	1.79	1.77	-	949,600
Apr 10, 2026	1.79	1.80	1.75	1.79	1.77	-0.56%	1,926,900
Apr 9, 2026	1.81	1.83	1.78	1.80	1.78	-	658,600
Apr 8, 2026	1.81	1.84	1.80	1.80	1.78	-	410,800
Apr 7, 2026	1.80	1.83	1.80	1.80	1.78	-1.64%	284,800
Apr 6, 2026	1.79	1.83	1.79	1.83	1.81	2.81%	2,314,800
Apr 3, 2026	1.80	1.81	1.78	1.78	1.76	-1.11%	2,721,400
Apr 2, 2026	1.80	1.81	1.79	1.80	1.78	0.56%	2,223,700
Apr 1, 2026	1.79	1.81	1.78	1.79	1.77	-	2,107,000
Mar 31, 2026	1.81	1.81	1.78	1.79	1.77	-2.19%	2,450,200
Mar 30, 2026	1.76	1.85	1.71	1.83	1.81	4.57%	2,919,600
Mar 27, 2026	1.79	1.81	1.75	1.75	1.73	-2.23%	5,877,000
Mar 26, 2026	1.82	1.82	1.79	1.79	1.77	-2.72%	5,016,800