Lim Seong Hai Capital Berhad (KLSE:LSH)
Malaysia · Delayed Price · Currency is MYR 1.900
-0.070 (-3.55%)
At close: Dec 10, 2025
KLSE:LSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 1.97 | 1.98 | 1.93 | 1.97 | 1.97 | -1.50% | 211,600 |
| Dec 8, 2025 | 1.99 | 2.00 | 1.88 | 2.00 | 1.98 | 0.50% | 2,205,700 |
| Dec 5, 2025 | 1.93 | 2.01 | 1.91 | 1.99 | 1.97 | 1.02% | 1,514,700 |
| Dec 4, 2025 | 2.00 | 2.00 | 1.92 | 1.97 | 1.95 | -1.50% | 711,900 |
| Dec 3, 2025 | 1.98 | 2.02 | 1.82 | 2.00 | 1.98 | - | 4,282,800 |
| Dec 2, 2025 | 2.13 | 2.15 | 1.98 | 2.00 | 1.98 | -6.54% | 1,440,000 |
| Dec 1, 2025 | 2.15 | 2.18 | 2.12 | 2.14 | 2.12 | -0.47% | 582,000 |
| Nov 28, 2025 | 2.14 | 2.17 | 2.13 | 2.15 | 2.13 | -1.83% | 352,800 |
| Nov 27, 2025 | 2.17 | 2.20 | 2.11 | 2.19 | 2.17 | 0.92% | 539,800 |
| Nov 26, 2025 | 2.21 | 2.23 | 2.09 | 2.17 | 2.15 | -0.91% | 2,695,200 |
| Nov 25, 2025 | 2.10 | 2.21 | 2.10 | 2.19 | 2.17 | 3.30% | 1,340,100 |
| Nov 24, 2025 | 2.16 | 2.17 | 2.07 | 2.12 | 2.10 | -2.30% | 2,203,900 |
| Nov 21, 2025 | 2.20 | 2.20 | 2.11 | 2.17 | 2.15 | -1.81% | 1,435,000 |
| Nov 20, 2025 | 2.20 | 2.27 | 2.19 | 2.21 | 2.19 | - | 924,900 |
| Nov 19, 2025 | 2.26 | 2.26 | 2.18 | 2.21 | 2.19 | -2.21% | 1,450,400 |
| Nov 18, 2025 | 2.33 | 2.33 | 2.26 | 2.26 | 2.24 | -3.00% | 813,000 |
| Nov 17, 2025 | 2.28 | 2.39 | 2.26 | 2.33 | 2.31 | 3.10% | 3,061,200 |
| Nov 14, 2025 | 2.30 | 2.31 | 2.23 | 2.26 | 2.24 | -1.74% | 885,800 |
| Nov 13, 2025 | 2.33 | 2.33 | 2.26 | 2.30 | 2.28 | -0.86% | 916,500 |
| Nov 12, 2025 | 2.31 | 2.34 | 2.29 | 2.32 | 2.30 | 0.43% | 1,542,200 |
| Nov 11, 2025 | 2.34 | 2.35 | 2.29 | 2.31 | 2.29 | -0.86% | 788,400 |
| Nov 10, 2025 | 2.39 | 2.39 | 2.30 | 2.33 | 2.31 | -0.85% | 505,400 |
| Nov 7, 2025 | 2.40 | 2.42 | 2.33 | 2.35 | 2.33 | -2.08% | 1,667,900 |
| Nov 6, 2025 | 2.26 | 2.42 | 2.23 | 2.40 | 2.38 | 6.19% | 2,291,800 |
| Nov 5, 2025 | 2.31 | 2.31 | 2.21 | 2.26 | 2.24 | -2.16% | 2,149,100 |
| Nov 4, 2025 | 2.29 | 2.32 | 2.05 | 2.31 | 2.29 | 0.43% | 7,350,100 |
| Nov 3, 2025 | 2.41 | 2.42 | 2.28 | 2.30 | 2.28 | -4.96% | 2,415,000 |
| Oct 31, 2025 | 2.48 | 2.49 | 2.40 | 2.42 | 2.40 | -2.42% | 1,511,700 |
| Oct 30, 2025 | 2.51 | 2.56 | 2.48 | 2.48 | 2.46 | -1.20% | 3,283,300 |
| Oct 29, 2025 | 2.46 | 2.55 | 2.43 | 2.51 | 2.49 | 2.03% | 2,560,800 |
| Oct 28, 2025 | 2.42 | 2.46 | 2.38 | 2.46 | 2.44 | 2.07% | 2,329,600 |
| Oct 27, 2025 | 2.40 | 2.48 | 2.40 | 2.41 | 2.39 | 0.42% | 2,539,400 |
| Oct 24, 2025 | 2.38 | 2.44 | 2.38 | 2.40 | 2.38 | -0.41% | 1,385,500 |
| Oct 23, 2025 | 2.44 | 2.45 | 2.33 | 2.41 | 2.39 | -2.03% | 3,380,600 |
| Oct 22, 2025 | 2.49 | 2.52 | 2.44 | 2.46 | 2.44 | -1.60% | 3,264,200 |
| Oct 21, 2025 | 2.43 | 2.50 | 2.30 | 2.50 | 2.48 | 5.93% | 4,518,200 |
| Oct 17, 2025 | 2.37 | 2.48 | 2.35 | 2.36 | 2.34 | -0.42% | 4,247,900 |
| Oct 16, 2025 | 2.37 | 2.39 | 2.27 | 2.37 | 2.35 | - | 3,734,800 |
| Oct 15, 2025 | 2.16 | 2.39 | 2.15 | 2.37 | 2.35 | 9.72% | 6,086,300 |
| Oct 14, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | 2.14 | 3.35% | 4,333,000 |
| Oct 13, 2025 | 1.94 | 2.10 | 1.90 | 2.09 | 2.07 | 5.56% | 3,871,200 |
| Oct 10, 2025 | 2.00 | 2.03 | 1.98 | 1.98 | 1.96 | -1.98% | 1,410,800 |
| Oct 9, 2025 | 2.02 | 2.04 | 2.00 | 2.02 | 2.00 | -0.49% | 2,742,000 |
| Oct 8, 2025 | 2.00 | 2.04 | 1.97 | 2.03 | 2.01 | 1.50% | 2,479,300 |
| Oct 7, 2025 | 2.03 | 2.05 | 1.93 | 2.00 | 1.98 | -0.99% | 5,027,200 |
| Oct 6, 2025 | 2.05 | 2.06 | 2.01 | 2.02 | 2.00 | -1.46% | 2,598,800 |
| Oct 3, 2025 | 1.93 | 2.05 | 1.90 | 2.05 | 2.03 | 6.22% | 5,609,500 |
| Oct 2, 2025 | 1.90 | 1.97 | 1.87 | 1.93 | 1.92 | 3.21% | 6,804,100 |
| Oct 1, 2025 | 1.80 | 1.88 | 1.78 | 1.87 | 1.86 | 6.25% | 5,921,600 |
| Sep 30, 2025 | 1.77 | 1.82 | 1.74 | 1.76 | 1.75 | -0.56% | 1,940,600 |