Lim Seong Hai Capital Berhad (KLSE:LSH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.740
+0.190 (12.26%)
At close: Sep 26, 2025

KLSE:LSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20251.551.751.551.741.7412.26%8,933,600
Sep 25, 20251.531.551.521.551.550.65%830,100
Sep 24, 20251.521.551.461.541.540.65%2,899,900
Sep 23, 20251.491.551.491.531.532.68%2,880,000
Sep 22, 20251.501.521.491.491.49-1.32%1,074,800
Sep 19, 20251.501.551.481.511.512.72%4,033,300
Sep 18, 20251.481.481.451.471.47-1,217,800
Sep 17, 20251.421.491.421.471.473.52%2,974,700
Sep 12, 20251.291.421.291.421.4210.94%5,783,900
Sep 11, 20251.231.301.221.281.274.92%2,625,000
Sep 10, 20251.241.271.221.221.21-0.81%1,510,600
Sep 9, 20251.251.261.221.231.22-1.60%974,200
Sep 8, 20251.171.251.161.251.247.76%2,626,200
Sep 4, 20251.171.181.151.161.15-0.85%595,800
Sep 3, 20251.161.191.151.171.16-1,737,100
Sep 2, 20251.161.181.141.171.162.63%834,800
Aug 29, 20251.191.191.131.141.13-4.20%2,700,800
Aug 28, 20251.221.231.181.191.18-2.46%3,108,500
Aug 27, 20251.201.261.191.221.212.52%2,886,800
Aug 26, 20251.231.231.191.191.18-3.25%1,960,700
Aug 25, 20251.181.241.181.231.226.96%5,314,000
Aug 22, 20251.141.181.121.151.14-3,070,500
Aug 21, 20251.181.191.141.151.14-1.71%2,724,900
Aug 20, 20251.071.191.071.171.169.35%6,530,800
Aug 19, 20251.021.091.011.071.064.90%3,004,700
Aug 18, 20251.031.031.001.021.01-0.97%958,100
Aug 15, 20250.951.040.951.031.0210.16%8,290,900
Aug 14, 20250.890.940.880.940.936.25%11,444,400
Aug 13, 20250.870.880.860.880.871.15%2,012,600
Aug 12, 20250.870.880.860.870.860.58%710,400
Aug 11, 20250.850.870.840.870.862.37%1,024,800
Aug 8, 20250.840.850.830.850.840.60%486,000
Aug 7, 20250.840.840.830.840.830.60%354,800
Aug 6, 20250.830.840.830.840.830.60%93,600
Aug 5, 20250.830.840.830.830.82-168,600
Aug 4, 20250.830.830.820.830.821.22%436,100
Aug 1, 20250.820.830.820.820.810.61%437,000
Jul 31, 20250.830.830.820.820.81-24,600
Jul 30, 20250.820.820.810.820.81-0.61%81,900
Jul 29, 20250.830.830.820.820.81-1.20%30,400
Jul 28, 20250.820.830.810.830.822.47%534,200
Jul 25, 20250.810.820.810.810.80-56,700
Jul 24, 20250.820.820.810.810.80-1.22%99,100
Jul 23, 20250.820.830.820.820.81-0.61%166,700
Jul 22, 20250.800.830.800.830.823.12%1,253,200
Jul 21, 20250.800.810.800.800.790.63%392,100
Jul 18, 20250.800.800.800.800.79-0.63%189,300
Jul 17, 20250.800.800.800.800.790.63%310,200
Jul 16, 20250.800.800.790.800.79-0.63%109,500
Jul 15, 20250.800.800.790.800.79-173,200