KLSE:LHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	0.80	0.82	0.80	0.81	0.81	0.63%	4,127,400
Mar 4, 2026	0.80	0.80	0.77	0.80	0.80	0.63%	5,466,400
Mar 3, 2026	0.81	0.84	0.79	0.80	0.80	-1.85%	4,022,900
Mar 2, 2026	0.76	0.82	0.75	0.81	0.81	5.88%	7,996,700
Feb 27, 2026	0.77	0.78	0.76	0.77	0.77	-1.29%	2,553,000
Feb 26, 2026	0.79	0.80	0.78	0.78	0.78	-2.52%	2,607,200
Feb 25, 2026	0.80	0.80	0.79	0.80	0.80	-	1,162,500
Feb 24, 2026	0.79	0.80	0.77	0.80	0.80	1.27%	4,077,300
Feb 23, 2026	0.78	0.79	0.77	0.79	0.79	1.29%	1,341,800
Feb 20, 2026	0.77	0.78	0.76	0.78	0.78	0.65%	1,653,400
Feb 19, 2026	0.77	0.79	0.76	0.77	0.77	-0.65%	1,412,100
Feb 16, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	1,996,300
Feb 13, 2026	0.78	0.79	0.77	0.78	0.78	-0.64%	1,873,100
Feb 12, 2026	0.75	0.80	0.75	0.79	0.79	2.61%	6,785,500