Skip to main content
logo
Lim Seong Hai Capital Berhad (KLSE:LSH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.790
-0.010 (-0.56%)
At close: Mar 19, 2026

KLSE:LSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20261.751.801.751.791.79-0.56%1,255,000
Mar 18, 20261.801.801.761.801.80-340,300
Mar 17, 20261.761.821.751.801.801.69%942,500
Mar 16, 20261.821.821.731.771.77-2.75%956,800
Mar 13, 20261.851.861.801.821.82-1.62%2,641,300
Mar 12, 20261.811.861.801.851.851.09%939,900
Mar 11, 20261.841.841.811.831.83-0.54%307,900
Mar 10, 20261.841.861.811.841.832.22%290,000
Mar 9, 20261.861.861.801.801.79-5.26%837,900
Mar 6, 20261.881.911.791.901.89-1,301,500
Mar 5, 20261.881.911.871.901.891.06%550,100
Mar 4, 20261.931.931.871.881.87-2.59%779,600
Mar 3, 20261.931.971.901.931.92-384,600
Mar 2, 20261.941.961.881.931.92-2.03%922,800
Feb 27, 20262.022.021.951.971.96-2.48%530,000
Feb 26, 20262.002.042.002.022.011.00%1,596,500
Feb 25, 20262.032.031.952.001.99-0.99%923,100
Feb 24, 20262.062.072.022.022.01-1.94%508,200
Feb 23, 20262.072.072.052.062.050.49%166,200
Feb 20, 20262.092.092.042.052.04-1.91%291,600
Feb 19, 20262.052.112.042.092.081.95%410,800
Feb 16, 20262.052.072.042.052.04-221,100
Feb 13, 20262.112.112.052.052.04-2.84%448,700
Feb 12, 20262.172.172.112.112.10-2.76%293,000
Feb 11, 20262.172.222.132.172.16-803,200
Feb 10, 20262.192.192.142.172.16-0.46%822,200
Feb 9, 20262.042.202.042.182.177.39%1,917,300
Feb 6, 20262.132.142.032.032.02-5.14%1,518,100
Feb 5, 20262.182.182.102.142.13-1.83%1,201,000
Feb 4, 20262.152.222.132.182.171.40%890,200
Feb 3, 20262.102.192.102.152.142.38%1,187,200
Jan 30, 20262.062.122.052.102.092.44%2,322,000
Jan 29, 20262.012.081.982.052.041.99%1,061,200
Jan 28, 20262.022.071.982.012.00-0.50%2,132,900
Jan 27, 20262.072.132.002.022.01-1.46%1,854,100
Jan 26, 20261.942.051.902.052.046.22%2,171,700
Jan 23, 20261.891.981.891.931.922.12%742,200
Jan 22, 20261.901.961.861.891.88-3.08%1,078,900
Jan 21, 20261.931.951.901.951.940.52%466,800
Jan 20, 20261.961.961.881.941.93-2.02%777,900
Jan 19, 20262.002.001.901.981.97-1.00%791,100
Jan 16, 20261.982.001.962.001.991.01%613,100
Jan 15, 20261.992.001.951.981.97-0.50%675,500
Jan 14, 20262.002.031.981.991.98-0.50%848,300
Jan 13, 20262.002.071.992.001.99-973,300
Jan 12, 20262.022.052.002.001.99-894,500
Jan 9, 20262.002.031.972.001.990.50%1,066,900
Jan 8, 20261.992.021.961.991.98-860,500
Jan 7, 20261.972.041.971.991.981.02%657,200
Jan 6, 20262.082.091.911.971.96-5.74%2,494,600