Lim Seong Hai Capital Berhad (KLSE:LSH)
Malaysia · Delayed Price · Currency is MYR 1.660
-0.010 (-0.60%)
At close: Aug 11, 2026
KLSE:LSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | -0.60% | 334,600 |
| Aug 10, 2026 | 1.59 | 1.69 | 1.59 | 1.67 | 1.67 | 5.70% | 1,058,900 |
| Aug 7, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 1.28% | 903,200 |
| Aug 6, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -1.89% | 707,800 |
| Aug 5, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 158,500 |
| Aug 4, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 204,200 |
| Aug 3, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 160,800 |
| Jul 31, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 827,700 |
| Jul 30, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | - | 705,900 |
| Jul 29, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 154,000 |
| Jul 28, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | 118,800 |
| Jul 27, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | 0.63% | 427,600 |
| Jul 24, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 471,100 |
| Jul 23, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 315,300 |
| Jul 22, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | - | 153,700 |
| Jul 21, 2026 | 1.67 | 1.70 | 1.65 | 1.65 | 1.65 | 1.23% | 738,300 |
| Jul 20, 2026 | 1.61 | 1.68 | 1.61 | 1.63 | 1.63 | 1.87% | 682,100 |
| Jul 17, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 361,400 |
| Jul 16, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 233,600 |
| Jul 15, 2026 | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | -1.24% | 377,800 |
| Jul 14, 2026 | 1.60 | 1.64 | 1.60 | 1.61 | 1.61 | 0.63% | 371,000 |
| Jul 13, 2026 | 1.62 | 1.65 | 1.58 | 1.60 | 1.60 | -1.23% | 420,500 |
| Jul 10, 2026 | 1.60 | 1.64 | 1.58 | 1.62 | 1.62 | 2.53% | 1,653,300 |
| Jul 9, 2026 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -1.25% | 1,334,600 |
| Jul 8, 2026 | 1.67 | 1.69 | 1.60 | 1.60 | 1.60 | -4.76% | 1,321,200 |
| Jul 7, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -4.00% | 353,300 |
| Jul 6, 2026 | 1.70 | 1.75 | 1.69 | 1.75 | 1.75 | 1.16% | 1,046,800 |
| Jul 3, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -1.14% | 211,100 |
| Jul 2, 2026 | 1.71 | 1.75 | 1.67 | 1.75 | 1.75 | 2.34% | 2,080,700 |
| Jul 1, 2026 | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -2.84% | 809,700 |
| Jun 30, 2026 | 1.76 | 1.81 | 1.73 | 1.76 | 1.76 | 0.57% | 694,700 |
| Jun 29, 2026 | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | -0.57% | 762,500 |
| Jun 26, 2026 | 1.87 | 1.88 | 1.75 | 1.76 | 1.76 | -5.38% | 1,068,400 |
| Jun 25, 2026 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -1.06% | 769,800 |
| Jun 24, 2026 | 1.75 | 1.90 | 1.75 | 1.88 | 1.88 | 6.21% | 4,419,900 |
| Jun 23, 2026 | 1.72 | 1.83 | 1.71 | 1.77 | 1.77 | 2.31% | 1,635,200 |
| Jun 22, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | - | 226,200 |
| Jun 19, 2026 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | -0.57% | 1,561,700 |
| Jun 18, 2026 | 1.69 | 1.79 | 1.66 | 1.74 | 1.74 | 5.45% | 2,668,900 |
| Jun 16, 2026 | 1.56 | 1.70 | 1.55 | 1.65 | 1.65 | 6.45% | 3,168,900 |
| Jun 15, 2026 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -1.90% | 707,900 |
| Jun 12, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 298,700 |
| Jun 11, 2026 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -0.62% | 724,200 |
| Jun 10, 2026 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -0.16% | 493,100 |
| Jun 9, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.61 | -1.22% | 411,900 |
| Jun 8, 2026 | 1.62 | 1.67 | 1.60 | 1.64 | 1.63 | - | 461,900 |
| Jun 5, 2026 | 1.69 | 1.70 | 1.62 | 1.64 | 1.63 | -3.53% | 1,265,500 |
| Jun 4, 2026 | 1.74 | 1.74 | 1.68 | 1.70 | 1.69 | -3.41% | 1,413,900 |
| Jun 3, 2026 | 1.77 | 1.78 | 1.74 | 1.76 | 1.75 | -0.56% | 177,500 |
| May 29, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.76 | -0.56% | 205,500 |