KLSE:LHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.71	0.73	0.71	0.72	0.72	1.42%	2,523,100
Jun 8, 2026	0.72	0.72	0.71	0.71	0.71	-2.08%	1,822,800
Jun 5, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	1,194,600
Jun 4, 2026	0.72	0.73	0.71	0.73	0.73	3.55%	2,095,200
Jun 3, 2026	0.72	0.72	0.71	0.71	0.71	-1.40%	3,231,400
May 29, 2026	0.71	0.72	0.71	0.72	0.72	-	1,790,200
May 28, 2026	0.72	0.73	0.71	0.72	0.72	-0.69%	2,368,500
May 26, 2026	0.72	0.73	0.72	0.72	0.72	-0.69%	1,380,600
May 25, 2026	0.72	0.73	0.71	0.73	0.73	1.40%	1,884,600
May 22, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	2,698,400
May 21, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	3,240,400
May 20, 2026	0.77	0.77	0.72	0.73	0.73	-3.97%	3,643,600
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