KLSE:LSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	2.28	2.39	2.26	2.33	2.33	3.10%	3,061,200
Nov 14, 2025	2.30	2.31	2.23	2.26	2.26	-1.74%	885,800
Nov 13, 2025	2.33	2.33	2.26	2.30	2.30	-0.86%	916,500
Nov 12, 2025	2.31	2.34	2.29	2.32	2.32	0.43%	1,542,200
Nov 11, 2025	2.34	2.35	2.29	2.31	2.31	-0.86%	788,400
Nov 10, 2025	2.39	2.39	2.30	2.33	2.33	-0.85%	505,400
Nov 7, 2025	2.40	2.42	2.33	2.35	2.35	-2.08%	1,667,900
Nov 6, 2025	2.26	2.42	2.23	2.40	2.40	6.19%	2,291,800
Nov 5, 2025	2.31	2.31	2.21	2.26	2.26	-2.16%	2,149,100
Nov 4, 2025	2.29	2.32	2.05	2.31	2.31	0.43%	7,350,100
Nov 3, 2025	2.41	2.42	2.28	2.30	2.30	-4.96%	2,415,000
Oct 31, 2025	2.48	2.49	2.40	2.42	2.42	-2.42%	1,511,700
Oct 30, 2025	2.51	2.56	2.48	2.48	2.48	-1.20%	3,283,300
Oct 29, 2025	2.46	2.55	2.43	2.51	2.51	2.03%	2,560,800
Oct 28, 2025	2.42	2.46	2.38	2.46	2.46	2.07%	2,329,600
Oct 27, 2025	2.40	2.48	2.40	2.41	2.41	0.42%	2,539,400
Oct 24, 2025	2.38	2.44	2.38	2.40	2.40	-0.41%	1,385,500
Oct 23, 2025	2.44	2.45	2.33	2.41	2.41	-2.03%	3,380,600
Oct 22, 2025	2.49	2.52	2.44	2.46	2.46	-1.60%	3,264,200
Oct 21, 2025	2.43	2.50	2.30	2.50	2.50	5.93%	4,518,200
Oct 17, 2025	2.37	2.48	2.35	2.36	2.36	-0.42%	4,247,900
Oct 16, 2025	2.37	2.39	2.27	2.37	2.37	-	3,734,800
Oct 15, 2025	2.16	2.39	2.15	2.37	2.37	9.72%	6,086,300
Oct 14, 2025	2.10	2.16	2.10	2.16	2.16	3.35%	4,333,000
Oct 13, 2025	1.94	2.10	1.90	2.09	2.09	5.56%	3,871,200
Oct 10, 2025	2.00	2.03	1.98	1.98	1.98	-1.98%	1,410,800
Oct 9, 2025	2.02	2.04	2.00	2.02	2.02	-0.49%	2,742,000
Oct 8, 2025	2.00	2.04	1.97	2.03	2.03	1.50%	2,479,300
Oct 7, 2025	2.03	2.05	1.93	2.00	2.00	-0.99%	5,027,200
Oct 6, 2025	2.05	2.06	2.01	2.02	2.02	-1.46%	2,598,800
Oct 3, 2025	1.93	2.05	1.90	2.05	2.05	6.22%	5,609,500
Oct 2, 2025	1.90	1.97	1.87	1.93	1.93	3.21%	6,804,100
Oct 1, 2025	1.80	1.88	1.78	1.87	1.87	6.25%	5,921,600
Sep 30, 2025	1.77	1.82	1.74	1.76	1.76	-0.56%	1,940,600
Sep 29, 2025	1.74	1.79	1.71	1.77	1.77	1.72%	2,287,900
Sep 26, 2025	1.55	1.75	1.55	1.74	1.74	12.26%	8,933,600
Sep 25, 2025	1.53	1.55	1.52	1.55	1.55	0.65%	830,100
Sep 24, 2025	1.52	1.55	1.46	1.54	1.54	0.65%	2,899,900
Sep 23, 2025	1.49	1.55	1.49	1.53	1.53	2.68%	2,880,000
Sep 22, 2025	1.50	1.52	1.49	1.49	1.49	-1.32%	1,074,800
Sep 19, 2025	1.50	1.55	1.48	1.51	1.51	2.72%	4,033,300
Sep 18, 2025	1.48	1.48	1.45	1.47	1.47	-	1,217,800
Sep 17, 2025	1.42	1.49	1.42	1.47	1.47	3.52%	2,974,700
Sep 12, 2025	1.29	1.42	1.29	1.42	1.42	10.94%	5,783,900
Sep 11, 2025	1.23	1.30	1.22	1.28	1.27	4.92%	2,625,000
Sep 10, 2025	1.24	1.27	1.22	1.22	1.21	-0.81%	1,510,600
Sep 9, 2025	1.25	1.26	1.22	1.23	1.22	-1.60%	974,200
Sep 8, 2025	1.17	1.25	1.16	1.25	1.24	7.76%	2,626,200
Sep 4, 2025	1.17	1.18	1.15	1.16	1.15	-0.85%	595,800
Sep 3, 2025	1.16	1.19	1.15	1.17	1.16	-	1,737,100