KLSE:LHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.72	0.72	0.71	0.71	0.71	-1.40%	690,200
Oct 29, 2026	0.72	0.73	0.72	0.72	0.72	1.42%	355,700
Oct 28, 2026	0.71	0.73	0.71	0.71	0.71	-0.70%	657,700
Oct 27, 2026	0.71	0.72	0.71	0.71	0.71	1.43%	600,300
Oct 26, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	1,348,200
Oct 23, 2026	0.70	0.72	0.70	0.71	0.71	0.71%	365,000
Oct 22, 2026	0.71	0.72	0.70	0.71	0.71	-	1,129,800
Oct 21, 2026	0.71	0.72	0.70	0.71	0.71	-0.70%	880,800
Oct 20, 2026	0.71	0.72	0.71	0.71	0.71	-	2,258,500
Oct 19, 2026	0.73	0.73	0.70	0.71	0.71	-2.07%	3,048,000
Oct 16, 2026	0.74	0.75	0.73	0.73	0.73	-1.36%	853,600
Oct 15, 2026	0.73	0.75	0.73	0.74	0.74	0.68%	750,300
Oct 14, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	425,700
Oct 13, 2026	0.74	0.75	0.73	0.74	0.74	2.07%	1,297,000
Oct 12, 2026	0.73	0.74	0.72	0.73	0.73	1.40%	3,720,500
Oct 9, 2026	0.74	0.74	0.71	0.72	0.72	-2.05%	5,420,200
Oct 8, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	1,554,000
Oct 7, 2026	0.76	0.76	0.74	0.74	0.74	-2.63%	1,117,100
Oct 6, 2026	0.76	0.77	0.75	0.76	0.76	1.33%	1,107,600
Oct 5, 2026	0.73	0.76	0.73	0.75	0.75	3.45%	1,170,400
Oct 2, 2026	0.73	0.74	0.73	0.73	0.73	-0.68%	2,450,500
Oct 1, 2026	0.72	0.74	0.72	0.73	0.73	0.69%	2,865,600
Sep 30, 2026	0.71	0.73	0.71	0.73	0.73	2.84%	1,765,700
Sep 29, 2026	0.72	0.73	0.71	0.71	0.71	-2.08%	1,721,500
Sep 28, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	689,300
Sep 25, 2026	0.73	0.73	0.72	0.72	0.72	-1.38%	3,903,800
Sep 24, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	1,218,100
Sep 23, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	1,269,400
Sep 22, 2026	0.73	0.74	0.72	0.73	0.73	-	1,928,700
Sep 21, 2026	0.71	0.74	0.71	0.73	0.73	2.82%	1,122,300
Sep 18, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	1,005,000
Sep 17, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	805,100
Sep 15, 2026	0.76	0.76	0.74	0.74	0.74	-1.99%	1,529,000
Sep 14, 2026	0.77	0.79	0.76	0.76	0.76	-1.31%	2,240,500
Sep 11, 2026	0.75	0.78	0.75	0.77	0.77	2.68%	2,678,400
Sep 10, 2026	0.74	0.75	0.74	0.75	0.75	1.36%	1,353,100
Sep 9, 2026	0.75	0.76	0.75	0.75	0.74	-	1,546,800
Sep 8, 2026	0.77	0.77	0.75	0.75	0.74	-1.32%	1,818,700
Sep 7, 2026	0.77	0.77	0.76	0.76	0.74	-0.65%	1,868,400
Sep 4, 2026	0.77	0.78	0.75	0.77	0.75	-0.65%	2,043,800
Sep 3, 2026	0.77	0.77	0.77	0.77	0.75	-	1,337,000
Sep 2, 2026	0.77	0.78	0.77	0.77	0.75	0.65%	1,756,600
Sep 1, 2026	0.78	0.78	0.76	0.77	0.75	-1.92%	1,941,200
Aug 28, 2026	0.78	0.79	0.77	0.78	0.76	0.65%	1,970,800
Aug 27, 2026	0.79	0.79	0.77	0.78	0.76	-1.27%	2,569,100
Aug 26, 2026	0.79	0.80	0.79	0.79	0.77	-0.63%	1,466,200
Aug 24, 2026	0.80	0.80	0.79	0.79	0.77	-	2,320,700
Aug 21, 2026	0.79	0.80	0.79	0.79	0.77	-	3,459,800
Aug 20, 2026	0.79	0.80	0.79	0.79	0.77	-	1,381,700
Aug 19, 2026	0.79	0.81	0.78	0.79	0.77	-0.63%	2,423,200