Lianson Fleet Group Berhad (KLSE:LFG)
Malaysia · Delayed Price · Currency is MYR 1.500
+0.050 (3.45%)
At close: Aug 28, 2026
KLSE:LFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 578,300 |
| Aug 27, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 1.40% | 468,700 |
| Aug 26, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 0.70% | 914,800 |
| Aug 24, 2026 | 1.41 | 1.42 | 1.35 | 1.42 | 1.42 | 0.71% | 1,692,800 |
| Aug 21, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 479,600 |
| Aug 20, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 526,400 |
| Aug 19, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 899,500 |
| Aug 18, 2026 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | 0.72% | 754,200 |
| Aug 17, 2026 | 1.46 | 1.47 | 1.38 | 1.38 | 1.38 | -4.83% | 1,390,500 |
| Aug 14, 2026 | 1.46 | 1.47 | 1.41 | 1.45 | 1.45 | -0.68% | 2,115,900 |
| Aug 13, 2026 | 1.55 | 1.60 | 1.46 | 1.46 | 1.46 | -5.19% | 1,331,700 |
| Aug 12, 2026 | 1.56 | 1.60 | 1.54 | 1.54 | 1.54 | -1.91% | 705,900 |
| Aug 11, 2026 | 1.57 | 1.59 | 1.52 | 1.57 | 1.57 | - | 1,363,800 |
| Aug 10, 2026 | 1.51 | 1.58 | 1.46 | 1.57 | 1.57 | 3.29% | 1,533,200 |
| Aug 7, 2026 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 860,500 |
| Aug 6, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -3.14% | 375,200 |
| Aug 5, 2026 | 1.57 | 1.59 | 1.54 | 1.59 | 1.59 | 0.63% | 651,900 |
| Aug 4, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 47,000 |
| Aug 3, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -2.48% | 827,300 |
| Jul 31, 2026 | 1.58 | 1.61 | 1.55 | 1.61 | 1.61 | 2.55% | 711,300 |
| Jul 30, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -0.63% | 250,800 |
| Jul 29, 2026 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 676,200 |
| Jul 28, 2026 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | -0.62% | 1,960,700 |
| Jul 27, 2026 | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | - | 2,220,600 |
| Jul 24, 2026 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | - | 1,704,400 |
| Jul 23, 2026 | 1.62 | 1.64 | 1.59 | 1.61 | 1.61 | - | 1,021,500 |
| Jul 22, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 90,700 |
| Jul 21, 2026 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | -1.83% | 1,124,800 |
| Jul 20, 2026 | 1.63 | 1.64 | 1.60 | 1.64 | 1.64 | - | 2,127,400 |
| Jul 17, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 39,600 |
| Jul 16, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | - | 30,300 |
| Jul 15, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | - | 192,700 |
| Jul 14, 2026 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | - | 149,000 |
| Jul 13, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | - | 140,200 |
| Jul 10, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 10,100 |
| Jul 9, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | - | 191,000 |
| Jul 8, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 208,800 |
| Jul 7, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 191,200 |
| Jul 6, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | - | 180,800 |
| Jul 3, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -1.78% | 395,600 |
| Jul 2, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | -0.59% | 125,700 |
| Jul 1, 2026 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | - | 251,500 |
| Jun 30, 2026 | 1.68 | 1.70 | 1.65 | 1.70 | 1.70 | 1.80% | 1,167,800 |
| Jun 29, 2026 | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | 1.21% | 347,400 |
| Jun 26, 2026 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 234,400 |
| Jun 25, 2026 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 464,400 |
| Jun 24, 2026 | 1.62 | 1.70 | 1.62 | 1.63 | 1.63 | 0.62% | 637,600 |
| Jun 23, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 627,000 |
| Jun 22, 2026 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -2.40% | 269,600 |
| Jun 19, 2026 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 2.45% | 404,800 |