Lianson Fleet Group Berhad (KLSE:LFG)
Malaysia · Delayed Price · Currency is MYR 1.480
0.00 (0.00%)
At close: Oct 30, 2026
KLSE:LFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | - | 84,500 |
| Oct 29, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -0.67% | 124,300 |
| Oct 28, 2026 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -3.87% | 223,400 |
| Oct 27, 2026 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | 1.97% | 105,200 |
| Oct 26, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.52 | -1.29% | 221,300 |
| Oct 23, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.54 | - | 2,200 |
| Oct 22, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.54 | - | 11,200 |
| Oct 21, 2026 | 1.56 | 1.56 | 1.53 | 1.55 | 1.54 | 0.65% | 2,400 |
| Oct 20, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.53 | -0.65% | 51,300 |
| Oct 19, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.54 | -0.64% | 36,900 |
| Oct 16, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.55 | - | 31,400 |
| Oct 15, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.55 | - | 10,200 |
| Oct 14, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.55 | 0.65% | 103,100 |
| Oct 13, 2026 | 1.53 | 1.56 | 1.53 | 1.55 | 1.54 | - | 91,000 |
| Oct 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | 1.97% | 1,000 |
| Oct 9, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.51 | -1.30% | 15,200 |
| Oct 8, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.53 | - | 46,900 |
| Oct 7, 2026 | 1.55 | 1.55 | 1.51 | 1.54 | 1.53 | - | 277,600 |
| Oct 6, 2026 | 1.54 | 1.57 | 1.54 | 1.54 | 1.53 | -0.65% | 34,600 |
| Oct 5, 2026 | 1.55 | 1.57 | 1.53 | 1.55 | 1.54 | -0.64% | 70,500 |
| Oct 2, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.55 | - | 20,200 |
| Oct 1, 2026 | 1.54 | 1.56 | 1.51 | 1.56 | 1.55 | 0.65% | 114,500 |
| Sep 30, 2026 | 1.53 | 1.55 | 1.50 | 1.55 | 1.54 | 0.65% | 464,600 |
| Sep 29, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.53 | - | 51,000 |
| Sep 28, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.53 | - | 117,600 |
| Sep 25, 2026 | 1.54 | 1.56 | 1.51 | 1.54 | 1.53 | -0.65% | 522,000 |
| Sep 24, 2026 | 1.53 | 1.55 | 1.51 | 1.55 | 1.54 | 0.65% | 132,700 |
| Sep 23, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.53 | 1.32% | 34,100 |
| Sep 22, 2026 | 1.57 | 1.57 | 1.51 | 1.52 | 1.51 | -3.18% | 642,300 |
| Sep 21, 2026 | 1.58 | 1.60 | 1.56 | 1.57 | 1.56 | -1.87% | 119,400 |
| Sep 18, 2026 | 1.56 | 1.60 | 1.54 | 1.60 | 1.59 | 1.91% | 290,300 |
| Sep 17, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.56 | -1.87% | 382,800 |
| Sep 15, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.59 | -0.62% | 358,700 |
| Sep 14, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.60 | 0.63% | 49,400 |
| Sep 11, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | 1.59 | 0.63% | 104,100 |
| Sep 10, 2026 | 1.59 | 1.61 | 1.59 | 1.59 | 1.58 | - | 106,500 |
| Sep 9, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.58 | -0.62% | 282,400 |
| Sep 8, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.59 | - | 552,000 |
| Sep 7, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.59 | 0.63% | 204,300 |
| Sep 4, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.58 | - | 315,800 |
| Sep 3, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.58 | 1.27% | 217,300 |
| Sep 2, 2026 | 1.52 | 1.58 | 1.52 | 1.57 | 1.56 | 3.29% | 250,200 |
| Sep 1, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.51 | 1.33% | 314,400 |
| Aug 28, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.49 | 3.45% | 578,300 |
| Aug 27, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.44 | 1.40% | 468,700 |
| Aug 26, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.42 | 0.70% | 914,800 |
| Aug 24, 2026 | 1.41 | 1.42 | 1.35 | 1.42 | 1.41 | 0.71% | 1,692,800 |
| Aug 21, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.40 | 0.71% | 479,600 |
| Aug 20, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.39 | -0.71% | 526,400 |
| Aug 19, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.40 | 1.44% | 899,500 |