KLSE:LHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	0.75	0.76	0.75	0.75	0.74	0.67%	6,314,200
Dec 31, 2025	0.74	0.75	0.73	0.75	0.74	1.36%	8,374,200
Dec 30, 2025	0.73	0.75	0.72	0.74	0.73	1.38%	13,712,800
Dec 29, 2025	0.72	0.73	0.72	0.73	0.72	0.69%	2,369,100
Dec 26, 2025	0.72	0.73	0.72	0.72	0.71	-	922,600
Dec 24, 2025	0.72	0.73	0.72	0.72	0.71	-	4,141,300
Dec 23, 2025	0.72	0.73	0.72	0.72	0.71	-	3,592,800
Dec 22, 2025	0.72	0.73	0.71	0.72	0.71	-	6,490,300
Dec 19, 2025	0.72	0.73	0.72	0.72	0.71	-	5,423,200
Dec 18, 2025	0.71	0.73	0.70	0.72	0.71	1.41%	3,752,400
Dec 17, 2025	0.69	0.72	0.69	0.71	0.70	3.65%	4,638,400
Dec 16, 2025	0.68	0.69	0.68	0.69	0.68	0.74%	5,240,500
Dec 15, 2025	0.69	0.69	0.68	0.68	0.67	-1.45%	1,241,300
Dec 12, 2025	0.69	0.69	0.68	0.69	0.68	0.73%	5,325,900
Dec 11, 2025	0.69	0.70	0.68	0.69	0.68	-0.72%	2,906,200
Dec 10, 2025	0.71	0.71	0.69	0.69	0.68	-2.82%	2,606,200
Dec 9, 2025	0.72	0.73	0.70	0.71	0.70	-1.39%	9,304,800
Dec 8, 2025	0.72	0.73	0.70	0.72	0.71	0.70%	5,021,500
Dec 5, 2025	0.71	0.72	0.71	0.72	0.71	0.70%	6,220,500
Dec 4, 2025	0.69	0.72	0.69	0.71	0.70	2.90%	11,872,200
Dec 3, 2025	0.67	0.69	0.67	0.69	0.68	2.99%	9,523,100
Dec 2, 2025	0.67	0.68	0.66	0.67	0.66	0.75%	6,864,000
Dec 1, 2025	0.67	0.67	0.66	0.67	0.66	-	5,314,000
Nov 28, 2025	0.64	0.67	0.64	0.67	0.66	3.10%	5,443,600
Nov 27, 2025	0.64	0.65	0.64	0.65	0.64	1.57%	4,476,600
Nov 26, 2025	0.63	0.65	0.62	0.64	0.63	2.42%	5,097,400