Lianson Fleet Group Berhad (KLSE:LFG)
Malaysia · Delayed Price · Currency is MYR 1.760
-0.010 (-0.56%)
At close: May 19, 2026
KLSE:LFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.56% | 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 |
| Mar 25, 2026 | 1.89 | 1.89 | 1.83 | 1.84 | 1.82 | -2.13% | 387,600 |
| Mar 24, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.86 | -1.57% | 206,100 |
| Mar 19, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.89 | 0.53% | 332,700 |
| Mar 18, 2026 | 1.90 | 1.91 | 1.88 | 1.90 | 1.88 | -0.52% | 444,300 |
| Mar 17, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.89 | -0.52% | 325,300 |
| Mar 16, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.90 | -0.52% | 440,300 |
| Mar 13, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.91 | -1.53% | 1,487,100 |
| Mar 12, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.94 | 0.51% | 858,900 |
| Mar 11, 2026 | 1.96 | 1.96 | 1.93 | 1.95 | 1.93 | - | 1,661,700 |
| Mar 10, 2026 | 1.98 | 1.98 | 1.94 | 1.95 | 1.93 | - | 334,400 |
| Mar 9, 2026 | 1.94 | 1.97 | 1.93 | 1.95 | 1.93 | 0.52% | 1,747,700 |
| Mar 6, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.92 | -0.51% | 1,280,600 |