Lim Seong Hai Capital Berhad (KLSE:LSH)
Malaysia · Delayed Price · Currency is MYR 1.600
+0.020 (1.27%)
At close: Sep 21, 2026
KLSE:LSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 330,500 |
| Sep 17, 2026 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -0.63% | 322,000 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 241,400 |
| Sep 14, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | -0.62% | 237,200 |
| Sep 11, 2026 | 1.62 | 1.67 | 1.59 | 1.61 | 1.61 | 0.63% | 705,200 |
| Sep 10, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.35% | 122,400 |
| Sep 9, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.59 | 0.63% | 234,100 |
| Sep 8, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.58 | -0.63% | 249,200 |
| Sep 7, 2026 | 1.60 | 1.61 | 1.56 | 1.60 | 1.59 | -0.62% | 626,700 |
| Sep 4, 2026 | 1.60 | 1.64 | 1.59 | 1.61 | 1.60 | 0.63% | 327,600 |
| Sep 3, 2026 | 1.60 | 1.63 | 1.59 | 1.60 | 1.59 | - | 613,400 |
| Sep 2, 2026 | 1.62 | 1.63 | 1.59 | 1.60 | 1.59 | -1.23% | 360,200 |
| Sep 1, 2026 | 1.61 | 1.64 | 1.61 | 1.62 | 1.61 | 0.62% | 420,100 |
| Aug 28, 2026 | 1.63 | 1.64 | 1.58 | 1.61 | 1.60 | -1.23% | 446,400 |
| Aug 27, 2026 | 1.59 | 1.72 | 1.56 | 1.63 | 1.62 | 0.62% | 2,406,800 |
| Aug 26, 2026 | 1.59 | 1.62 | 1.57 | 1.62 | 1.61 | 0.62% | 406,000 |
| Aug 24, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.60 | - | 63,700 |
| Aug 21, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.60 | - | 185,100 |
| Aug 20, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.60 | 0.63% | 186,500 |
| Aug 19, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.59 | 0.63% | 92,400 |
| Aug 18, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.58 | - | 169,900 |
| Aug 17, 2026 | 1.60 | 1.63 | 1.59 | 1.59 | 1.58 | - | 265,100 |
| Aug 14, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.58 | - | 189,900 |
| Aug 13, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.58 | -1.85% | 408,500 |
| Aug 12, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.61 | -2.41% | 390,300 |
| Aug 11, 2026 | 1.66 | 1.67 | 1.63 | 1.66 | 1.65 | -0.60% | 334,600 |
| Aug 10, 2026 | 1.59 | 1.69 | 1.59 | 1.67 | 1.66 | 5.70% | 1,058,900 |
| Aug 7, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.57 | 1.28% | 903,200 |
| Aug 6, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.55 | -1.89% | 707,800 |
| Aug 5, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.58 | -0.63% | 158,500 |
| Aug 4, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.59 | 0.63% | 204,200 |
| Aug 3, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.58 | -0.63% | 160,800 |
| Jul 31, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.59 | -0.62% | 827,700 |
| Jul 30, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.60 | - | 705,900 |
| Jul 29, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.60 | 1.26% | 154,000 |
| Jul 28, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.58 | - | 118,800 |
| Jul 27, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.58 | 0.63% | 427,600 |
| Jul 24, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.57 | -2.47% | 471,100 |
| Jul 23, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.61 | -1.82% | 315,300 |
| Jul 22, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.64 | - | 153,700 |
| Jul 21, 2026 | 1.67 | 1.70 | 1.65 | 1.65 | 1.64 | 1.23% | 738,300 |
| Jul 20, 2026 | 1.61 | 1.68 | 1.61 | 1.63 | 1.62 | 1.88% | 682,100 |
| Jul 17, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.59 | - | 361,400 |
| Jul 16, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.59 | 0.63% | 233,600 |
| Jul 15, 2026 | 1.62 | 1.63 | 1.59 | 1.59 | 1.58 | -1.24% | 377,800 |
| Jul 14, 2026 | 1.60 | 1.64 | 1.60 | 1.61 | 1.60 | 0.63% | 371,000 |
| Jul 13, 2026 | 1.62 | 1.65 | 1.58 | 1.60 | 1.59 | -1.23% | 420,500 |
| Jul 10, 2026 | 1.60 | 1.64 | 1.58 | 1.62 | 1.61 | 2.53% | 1,653,300 |
| Jul 9, 2026 | 1.62 | 1.63 | 1.58 | 1.58 | 1.57 | -1.25% | 1,334,600 |
| Jul 8, 2026 | 1.67 | 1.69 | 1.60 | 1.60 | 1.59 | -4.76% | 1,321,200 |