KLSE:LHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.76	0.77	0.74	0.76	0.76	-	2,450,500
Jan 15, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	3,647,400
Jan 14, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	2,188,200
Jan 13, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	5,847,100
Jan 12, 2026	0.77	0.78	0.77	0.78	0.78	1.96%	5,783,100
Jan 9, 2026	0.76	0.77	0.75	0.77	0.77	2.00%	3,994,300
Jan 8, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	5,118,600
Jan 7, 2026	0.76	0.77	0.76	0.76	0.76	-	3,228,500
Jan 6, 2026	0.75	0.77	0.74	0.76	0.76	2.01%	7,322,900
Jan 5, 2026	0.75	0.76	0.75	0.75	0.75	-0.67%	5,139,000
Jan 2, 2026	0.75	0.76	0.75	0.75	0.75	0.67%	6,314,200
Dec 31, 2025	0.74	0.75	0.73	0.75	0.75	1.36%	8,374,200
Dec 30, 2025	0.73	0.75	0.72	0.74	0.74	1.38%	13,712,800
Dec 29, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	2,369,100
Dec 26, 2025	0.72	0.73	0.72	0.72	0.72	-	922,600
Dec 24, 2025	0.72	0.73	0.72	0.72	0.72	-	4,141,300
Dec 23, 2025	0.72	0.73	0.72	0.72	0.72	-	3,592,800
Dec 22, 2025	0.72	0.73	0.71	0.72	0.72	-	6,490,300
Dec 19, 2025	0.72	0.73	0.72	0.72	0.72	-	5,423,200
Dec 18, 2025	0.71	0.73	0.70	0.72	0.72	1.41%	3,752,400
Dec 17, 2025	0.69	0.72	0.69	0.71	0.71	3.65%	4,638,400
Dec 16, 2025	0.68	0.69	0.68	0.69	0.69	0.74%	5,240,500
Dec 15, 2025	0.69	0.69	0.68	0.68	0.68	-1.45%	1,241,300
Dec 12, 2025	0.69	0.69	0.68	0.69	0.69	0.73%	5,325,900
Dec 11, 2025	0.69	0.70	0.68	0.69	0.69	-0.72%	2,906,200
Dec 10, 2025	0.71	0.71	0.69	0.69	0.69	-2.82%	2,606,200
Dec 9, 2025	0.72	0.73	0.70	0.71	0.71	-1.39%	9,304,800
Dec 8, 2025	0.72	0.73	0.70	0.72	0.72	0.70%	5,021,500
Dec 5, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	6,220,500
Dec 4, 2025	0.69	0.72	0.69	0.71	0.71	2.90%	11,872,200
Dec 3, 2025	0.67	0.69	0.67	0.69	0.69	2.99%	9,523,100
Dec 2, 2025	0.67	0.68	0.66	0.67	0.67	0.75%	6,864,000
Dec 1, 2025	0.67	0.67	0.66	0.67	0.67	-	5,314,000
Nov 28, 2025	0.64	0.67	0.64	0.67	0.67	3.10%	5,443,600
Nov 27, 2025	0.64	0.65	0.64	0.65	0.65	1.57%	4,476,600
Nov 26, 2025	0.63	0.65	0.62	0.64	0.64	2.42%	5,097,400
Nov 25, 2025	0.62	0.63	0.62	0.62	0.62	-	742,900
Nov 24, 2025	0.63	0.63	0.62	0.62	0.62	-0.80%	888,700
Nov 21, 2025	0.63	0.63	0.63	0.63	0.63	-	1,019,400
Nov 20, 2025	0.63	0.64	0.63	0.63	0.63	-0.79%	2,606,500
Nov 19, 2025	0.64	0.64	0.63	0.63	0.63	-0.79%	2,262,800
Nov 18, 2025	0.64	0.64	0.63	0.64	0.64	-	3,084,900
Nov 17, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	616,600
Nov 14, 2025	0.66	0.66	0.63	0.64	0.64	-2.29%	2,708,500
Nov 13, 2025	0.66	0.67	0.66	0.66	0.66	-0.76%	277,200
Nov 12, 2025	0.66	0.67	0.66	0.66	0.66	-	926,800
Nov 11, 2025	0.66	0.67	0.66	0.66	0.66	-	1,818,100
Nov 10, 2025	0.67	0.67	0.66	0.66	0.66	-0.75%	2,383,100
Nov 7, 2025	0.66	0.67	0.66	0.67	0.67	0.76%	1,874,000
Nov 6, 2025	0.66	0.66	0.66	0.66	0.66	0.76%	825,900