Skip to main content
logo
Lim Seong Hai Capital Berhad (KLSE:LSH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.030
-0.110 (-5.14%)
At close: Feb 6, 2026

KLSE:LSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20262.132.142.032.032.03-5.14%1,518,100
Feb 5, 20262.182.182.102.142.14-1.83%1,201,000
Feb 4, 20262.152.222.132.182.181.40%890,200
Feb 3, 20262.102.192.102.152.152.38%1,187,200
Jan 30, 20262.062.122.052.102.102.44%2,322,000
Jan 29, 20262.012.081.982.052.051.99%1,061,200
Jan 28, 20262.022.071.982.012.01-0.50%2,132,900
Jan 27, 20262.072.132.002.022.02-1.46%1,854,100
Jan 26, 20261.942.051.902.052.056.22%2,171,700
Jan 23, 20261.891.981.891.931.932.12%742,200
Jan 22, 20261.901.961.861.891.89-3.08%1,078,900
Jan 21, 20261.931.951.901.951.950.52%466,800
Jan 20, 20261.961.961.881.941.94-2.02%777,900
Jan 19, 20262.002.001.901.981.98-1.00%791,100
Jan 16, 20261.982.001.962.002.001.01%613,100
Jan 15, 20261.992.001.951.981.98-0.50%675,500
Jan 14, 20262.002.031.981.991.99-0.50%848,300
Jan 13, 20262.002.071.992.002.00-973,300
Jan 12, 20262.022.052.002.002.00-894,500
Jan 9, 20262.002.031.972.002.000.50%1,066,900
Jan 8, 20261.992.021.961.991.99-860,500
Jan 7, 20261.972.041.971.991.991.02%657,200
Jan 6, 20262.082.091.911.971.97-5.74%2,494,600
Jan 5, 20262.122.172.062.092.09-1.42%1,550,900
Jan 2, 20262.082.122.032.122.121.92%553,100
Dec 31, 20252.172.172.042.082.08-3.26%2,111,600
Dec 30, 20252.032.162.032.152.156.44%2,028,700
Dec 29, 20251.922.051.922.022.025.21%1,155,400
Dec 26, 20251.881.961.871.921.923.23%1,193,400
Dec 24, 20251.801.891.791.861.863.33%787,300
Dec 23, 20251.821.851.791.801.80-1.10%705,500
Dec 22, 20251.871.871.791.821.82-2.67%1,989,400
Dec 19, 20251.881.921.871.871.87-0.53%850,800
Dec 18, 20251.891.911.861.881.88-0.53%441,600
Dec 17, 20251.861.911.851.891.891.61%930,500
Dec 16, 20251.901.911.861.861.86-2.11%368,700
Dec 15, 20251.931.931.871.901.90-1.55%740,500
Dec 12, 20251.901.951.901.931.931.58%813,400
Dec 11, 20251.901.961.881.901.90-401,900
Dec 10, 20251.941.951.901.901.90-3.55%572,300
Dec 9, 20251.971.981.931.971.97-1.50%211,600
Dec 8, 20251.992.001.882.001.980.50%2,205,700
Dec 5, 20251.932.011.911.991.971.02%1,514,700
Dec 4, 20252.002.001.921.971.95-1.50%711,900
Dec 3, 20251.982.021.822.001.98-4,282,800
Dec 2, 20252.132.151.982.001.98-6.54%1,440,000
Dec 1, 20252.152.182.122.142.12-0.47%582,000
Nov 28, 20252.142.172.132.152.13-1.83%352,800
Nov 27, 20252.172.202.112.192.170.92%539,800
Nov 26, 20252.212.232.092.172.15-0.91%2,695,200