Lim Seong Hai Capital Berhad (KLSE:LSH)
Malaysia · Delayed Price · Currency is MYR 1.250
+0.090 (7.76%)
At close: Sep 8, 2025
KLSE:LSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.17 | 1.25 | 1.16 | 1.25 | 1.25 | 7.76% | 2,626,200 |
| Sep 4, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 595,800 |
| Sep 3, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | - | 1,737,100 |
| Sep 2, 2025 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 2.63% | 834,800 |
| Aug 29, 2025 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -4.20% | 2,700,800 |
| Aug 28, 2025 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 3,108,500 |
| Aug 27, 2025 | 1.20 | 1.26 | 1.19 | 1.22 | 1.22 | 2.52% | 2,886,800 |
| Aug 26, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 1,960,700 |
| Aug 25, 2025 | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | 6.96% | 5,314,000 |
| Aug 22, 2025 | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | - | 3,070,500 |
| Aug 21, 2025 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 2,724,900 |
| Aug 20, 2025 | 1.07 | 1.19 | 1.07 | 1.17 | 1.17 | 9.35% | 6,530,800 |
| Aug 19, 2025 | 1.02 | 1.09 | 1.01 | 1.07 | 1.07 | 4.90% | 3,004,700 |
| Aug 18, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 958,100 |
| Aug 15, 2025 | 0.95 | 1.04 | 0.95 | 1.03 | 1.03 | 10.16% | 8,290,900 |
| Aug 14, 2025 | 0.89 | 0.94 | 0.88 | 0.94 | 0.94 | 6.25% | 11,444,400 |
| Aug 13, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 1.15% | 2,012,600 |
| Aug 12, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | 0.58% | 710,400 |
| Aug 11, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | 2.37% | 1,024,800 |
| Aug 8, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 0.60% | 486,000 |
| Aug 7, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.60% | 354,800 |
| Aug 6, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.60% | 93,600 |
| Aug 5, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | - | 168,600 |
| Aug 4, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 1.22% | 436,100 |
| Aug 1, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | 0.61% | 437,000 |
| Jul 31, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | - | 24,600 |
| Jul 30, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | -0.61% | 81,900 |
| Jul 29, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 30,400 |
| Jul 28, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 2.47% | 534,200 |
| Jul 25, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | - | 56,700 |
| Jul 24, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.22% | 99,100 |
| Jul 23, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | -0.61% | 166,700 |
| Jul 22, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 3.12% | 1,253,200 |
| Jul 21, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | 0.63% | 392,100 |
| Jul 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | 189,300 |
| Jul 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 310,200 |
| Jul 16, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -0.63% | 109,500 |
| Jul 15, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 173,200 |
| Jul 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 114,400 |
| Jul 11, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 70,700 |
| Jul 10, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.62% | 26,300 |
| Jul 9, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 0.63% | 103,200 |
| Jul 8, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 33,800 |
| Jul 7, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 64,000 |
| Jul 4, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | -1.25% | 3,256,800 |
| Jul 3, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | - | 335,200 |
| Jul 2, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 105,100 |
| Jul 1, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -0.62% | 585,200 |
| Jun 30, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 2.55% | 421,200 |
| Jun 26, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -1.88% | 293,300 |