Lim Seong Hai Capital Berhad (KLSE:LSH)
Malaysia · Delayed Price · Currency is MYR 1.840
+0.120 (6.98%)
At close: Apr 8, 2026
KLSE:LSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.74 | 1.85 | 1.74 | 1.84 | 1.84 | 6.98% | 1,118,100 |
| Apr 7, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -1.71% | 354,700 |
| Apr 6, 2026 | 1.73 | 1.76 | 1.71 | 1.75 | 1.75 | 0.57% | 215,200 |
| Apr 3, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | - | 312,600 |
| Apr 2, 2026 | 1.77 | 1.79 | 1.68 | 1.74 | 1.74 | -2.79% | 1,058,900 |
| Apr 1, 2026 | 1.75 | 1.80 | 1.73 | 1.79 | 1.79 | 2.29% | 883,500 |
| Mar 31, 2026 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -1.69% | 541,200 |
| Mar 30, 2026 | 1.77 | 1.79 | 1.69 | 1.78 | 1.78 | -1.11% | 499,800 |
| Mar 27, 2026 | 1.78 | 1.84 | 1.78 | 1.80 | 1.80 | - | 399,700 |
| Mar 26, 2026 | 1.80 | 1.82 | 1.75 | 1.80 | 1.80 | 2.86% | 1,048,500 |
| Mar 25, 2026 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | - | 583,500 |
| Mar 24, 2026 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | -2.23% | 507,000 |
| Mar 19, 2026 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | -0.56% | 1,255,000 |
| Mar 18, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | - | 340,300 |
| Mar 17, 2026 | 1.76 | 1.82 | 1.75 | 1.80 | 1.80 | 1.69% | 942,500 |
| Mar 16, 2026 | 1.82 | 1.82 | 1.73 | 1.77 | 1.77 | -2.75% | 956,800 |
| Mar 13, 2026 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | -1.62% | 2,641,300 |
| Mar 12, 2026 | 1.81 | 1.86 | 1.80 | 1.85 | 1.85 | 1.09% | 939,900 |
| Mar 11, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -0.54% | 307,900 |
| Mar 10, 2026 | 1.84 | 1.86 | 1.81 | 1.84 | 1.83 | 2.22% | 290,000 |
| Mar 9, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.79 | -5.26% | 837,900 |
| Mar 6, 2026 | 1.88 | 1.91 | 1.79 | 1.90 | 1.89 | - | 1,301,500 |
| Mar 5, 2026 | 1.88 | 1.91 | 1.87 | 1.90 | 1.89 | 1.06% | 550,100 |
| Mar 4, 2026 | 1.93 | 1.93 | 1.87 | 1.88 | 1.87 | -2.59% | 779,600 |
| Mar 3, 2026 | 1.93 | 1.97 | 1.90 | 1.93 | 1.92 | - | 384,600 |
| Mar 2, 2026 | 1.94 | 1.96 | 1.88 | 1.93 | 1.92 | -2.03% | 922,800 |
| Feb 27, 2026 | 2.02 | 2.02 | 1.95 | 1.97 | 1.96 | -2.48% | 530,000 |
| Feb 26, 2026 | 2.00 | 2.04 | 2.00 | 2.02 | 2.01 | 1.00% | 1,596,500 |
| Feb 25, 2026 | 2.03 | 2.03 | 1.95 | 2.00 | 1.99 | -0.99% | 923,100 |
| Feb 24, 2026 | 2.06 | 2.07 | 2.02 | 2.02 | 2.01 | -1.94% | 508,200 |
| Feb 23, 2026 | 2.07 | 2.07 | 2.05 | 2.06 | 2.05 | 0.49% | 166,200 |
| Feb 20, 2026 | 2.09 | 2.09 | 2.04 | 2.05 | 2.04 | -1.91% | 291,600 |
| Feb 19, 2026 | 2.05 | 2.11 | 2.04 | 2.09 | 2.08 | 1.95% | 410,800 |
| Feb 16, 2026 | 2.05 | 2.07 | 2.04 | 2.05 | 2.04 | - | 221,100 |
| Feb 13, 2026 | 2.11 | 2.11 | 2.05 | 2.05 | 2.04 | -2.84% | 448,700 |
| Feb 12, 2026 | 2.17 | 2.17 | 2.11 | 2.11 | 2.10 | -2.76% | 293,000 |
| Feb 11, 2026 | 2.17 | 2.22 | 2.13 | 2.17 | 2.16 | - | 803,200 |
| Feb 10, 2026 | 2.19 | 2.19 | 2.14 | 2.17 | 2.16 | -0.46% | 822,200 |
| Feb 9, 2026 | 2.04 | 2.20 | 2.04 | 2.18 | 2.17 | 7.39% | 1,917,300 |
| Feb 6, 2026 | 2.13 | 2.14 | 2.03 | 2.03 | 2.02 | -5.14% | 1,518,100 |
| Feb 5, 2026 | 2.18 | 2.18 | 2.10 | 2.14 | 2.13 | -1.83% | 1,201,000 |
| Feb 4, 2026 | 2.15 | 2.22 | 2.13 | 2.18 | 2.17 | 1.40% | 890,200 |
| Feb 3, 2026 | 2.10 | 2.19 | 2.10 | 2.15 | 2.14 | 2.38% | 1,187,200 |
| Jan 30, 2026 | 2.06 | 2.12 | 2.05 | 2.10 | 2.09 | 2.44% | 2,322,000 |
| Jan 29, 2026 | 2.01 | 2.08 | 1.98 | 2.05 | 2.04 | 1.99% | 1,061,200 |
| Jan 28, 2026 | 2.02 | 2.07 | 1.98 | 2.01 | 2.00 | -0.50% | 2,132,900 |
| Jan 27, 2026 | 2.07 | 2.13 | 2.00 | 2.02 | 2.01 | -1.46% | 1,854,100 |
| Jan 26, 2026 | 1.94 | 2.05 | 1.90 | 2.05 | 2.04 | 6.22% | 2,171,700 |
| Jan 23, 2026 | 1.89 | 1.98 | 1.89 | 1.93 | 1.92 | 2.12% | 742,200 |
| Jan 22, 2026 | 1.90 | 1.96 | 1.86 | 1.89 | 1.88 | -3.08% | 1,078,900 |