KLSE:LHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.72	0.76	0.72	0.76	0.76	6.34%	5,057,500
May 18, 2026	0.73	0.73	0.71	0.71	0.71	-2.07%	2,903,100
May 15, 2026	0.73	0.73	0.72	0.73	0.73	-	2,203,200
May 14, 2026	0.73	0.73	0.72	0.73	0.73	-	2,677,800
May 13, 2026	0.74	0.74	0.73	0.73	0.73	-1.36%	1,270,500
May 12, 2026	0.76	0.76	0.73	0.74	0.74	-2.00%	1,726,500
May 11, 2026	0.75	0.76	0.75	0.75	0.75	0.67%	995,800
May 8, 2026	0.73	0.75	0.73	0.75	0.75	2.05%	999,200
May 7, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	797,400
May 6, 2026	0.73	0.74	0.73	0.74	0.74	2.78%	1,593,600
May 5, 2026	0.74	0.74	0.72	0.72	0.72	-2.04%	3,712,000
May 4, 2026	0.74	0.74	0.73	0.74	0.74	-0.68%	1,301,100
Apr 30, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	1,694,500
Apr 29, 2026	0.74	0.76	0.74	0.75	0.75	0.68%	2,808,400
Apr 28, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	1,286,400
Apr 27, 2026	0.75	0.75	0.74	0.75	0.75	-1.32%	2,820,700
Apr 24, 2026	0.75	0.76	0.74	0.76	0.76	2.72%	5,811,100
Apr 23, 2026	0.75	0.75	0.73	0.74	0.74	-2.00%	2,214,800
Apr 22, 2026	0.76	0.77	0.75	0.75	0.75	-1.96%	1,060,200
Apr 21, 2026	0.76	0.77	0.75	0.77	0.77	0.66%	1,161,600
Apr 20, 2026	0.77	0.77	0.74	0.76	0.76	-1.30%	993,400
Apr 17, 2026	0.77	0.78	0.77	0.77	0.77	-	887,200
Apr 16, 2026	0.75	0.78	0.75	0.77	0.77	2.67%	1,905,900
Apr 15, 2026	0.75	0.76	0.74	0.75	0.75	-	685,900
Apr 14, 2026	0.72	0.75	0.72	0.75	0.75	4.17%	1,674,000
Apr 13, 2026	0.72	0.73	0.72	0.72	0.72	-	247,800
Apr 10, 2026	0.72	0.73	0.72	0.72	0.72	-	1,185,100
Apr 9, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	3,110,300
Apr 8, 2026	0.73	0.74	0.72	0.73	0.73	0.69%	2,618,900
Apr 7, 2026	0.75	0.75	0.72	0.73	0.73	-0.68%	1,481,700
Apr 6, 2026	0.71	0.73	0.70	0.73	0.73	2.10%	1,081,900
Apr 3, 2026	0.71	0.74	0.71	0.72	0.72	-1.38%	1,904,900
Apr 2, 2026	0.72	0.74	0.71	0.73	0.73	-0.68%	1,610,500
Apr 1, 2026	0.71	0.73	0.71	0.73	0.73	2.82%	1,518,900
Mar 31, 2026	0.69	0.72	0.69	0.71	0.71	2.16%	2,137,000
Mar 30, 2026	0.72	0.73	0.69	0.70	0.70	-4.14%	2,595,400
Mar 27, 2026	0.74	0.74	0.72	0.73	0.73	-2.03%	2,678,900
Mar 26, 2026	0.75	0.75	0.73	0.74	0.74	-0.67%	754,900
Mar 25, 2026	0.74	0.76	0.73	0.75	0.75	0.68%	1,528,000
Mar 24, 2026	0.77	0.77	0.74	0.74	0.74	-3.27%	3,083,000
Mar 19, 2026	0.78	0.78	0.77	0.77	0.77	-1.92%	2,033,700
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