KLSE:LHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.77	0.79	0.76	0.78	0.78	1.96%	3,534,900
Mar 17, 2026	0.78	0.78	0.77	0.77	0.77	-1.92%	2,385,300
Mar 16, 2026	0.79	0.79	0.78	0.78	0.78	1.30%	1,054,500
Mar 13, 2026	0.79	0.80	0.77	0.77	0.77	-3.14%	1,037,700
Mar 12, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	1,335,400
Mar 11, 2026	0.80	0.81	0.80	0.80	0.80	0.63%	2,368,000
Mar 10, 2026	0.77	0.80	0.77	0.80	0.80	3.25%	1,917,200
Mar 9, 2026	0.78	0.79	0.75	0.77	0.77	-3.14%	3,984,300
Mar 6, 2026	0.80	0.80	0.79	0.80	0.80	-1.24%	1,440,600
Mar 5, 2026	0.80	0.82	0.80	0.81	0.81	0.63%	4,127,400
Mar 4, 2026	0.80	0.80	0.77	0.80	0.80	0.63%	5,466,400
Mar 3, 2026	0.81	0.84	0.79	0.80	0.80	-1.85%	4,022,900
Mar 2, 2026	0.76	0.82	0.75	0.81	0.81	5.88%	7,996,700
Feb 27, 2026	0.77	0.78	0.76	0.77	0.77	-1.29%	2,553,000
Feb 26, 2026	0.79	0.80	0.78	0.78	0.78	-2.52%	2,607,200
Feb 25, 2026	0.80	0.80	0.79	0.80	0.80	-	1,162,500
Feb 24, 2026	0.79	0.80	0.77	0.80	0.80	1.27%	4,077,300
Feb 23, 2026	0.78	0.79	0.77	0.79	0.79	1.29%	1,341,800
Feb 20, 2026	0.77	0.78	0.76	0.78	0.78	0.65%	1,653,400
Feb 19, 2026	0.77	0.79	0.76	0.77	0.77	-0.65%	1,412,100
Feb 16, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	1,996,300
Feb 13, 2026	0.78	0.79	0.77	0.78	0.78	-0.64%	1,873,100
Feb 12, 2026	0.75	0.80	0.75	0.79	0.79	2.61%	6,785,500
Feb 11, 2026	0.78	0.79	0.76	0.77	0.77	-1.29%	5,596,100
Feb 10, 2026	0.79	0.80	0.77	0.78	0.78	-2.52%	3,369,700
Feb 9, 2026	0.80	0.81	0.78	0.80	0.80	-	3,207,600
Feb 6, 2026	0.82	0.82	0.79	0.80	0.80	-3.05%	4,482,300
Feb 5, 2026	0.82	0.84	0.81	0.82	0.82	-	6,910,300
Feb 4, 2026	0.81	0.83	0.80	0.82	0.82	1.86%	8,548,800
Feb 3, 2026	0.79	0.81	0.79	0.81	0.81	1.90%	2,438,000
Jan 30, 2026	0.79	0.80	0.78	0.79	0.79	0.64%	2,920,400
Jan 29, 2026	0.79	0.80	0.77	0.79	0.79	-0.63%	4,394,800
Jan 28, 2026	0.81	0.81	0.79	0.79	0.79	-1.25%	5,195,000
Jan 27, 2026	0.81	0.82	0.80	0.80	0.80	-0.62%	6,410,800
Jan 26, 2026	0.78	0.81	0.78	0.81	0.81	3.87%	7,281,700
Jan 23, 2026	0.78	0.79	0.77	0.78	0.78	-0.64%	2,636,300
Jan 22, 2026	0.78	0.78	0.77	0.78	0.78	-	1,857,000
Jan 21, 2026	0.77	0.78	0.76	0.78	0.77	1.96%	2,168,000
Jan 20, 2026	0.77	0.78	0.76	0.77	0.76	-	2,381,900
Jan 19, 2026	0.77	0.77	0.75	0.77	0.76	0.66%	2,400,800
Jan 16, 2026	0.76	0.77	0.74	0.76	0.75	-	2,450,500
Jan 15, 2026	0.78	0.78	0.76	0.76	0.75	-2.56%	3,647,400
Jan 14, 2026	0.77	0.78	0.77	0.78	0.77	1.30%	2,188,200
Jan 13, 2026	0.78	0.79	0.77	0.77	0.76	-1.28%	5,847,100
Jan 12, 2026	0.77	0.78	0.77	0.78	0.77	1.96%	5,783,100
Jan 9, 2026	0.76	0.77	0.75	0.77	0.76	2.00%	3,994,300
Jan 8, 2026	0.76	0.76	0.75	0.75	0.74	-1.32%	5,118,600
Jan 7, 2026	0.76	0.77	0.76	0.76	0.75	-	3,228,500
Jan 6, 2026	0.75	0.77	0.74	0.76	0.75	2.01%	7,322,900
Jan 5, 2026	0.75	0.76	0.75	0.75	0.74	-0.67%	5,139,000