Lim Seong Hai Capital Berhad (KLSE:LSH)
Malaysia · Delayed Price · Currency is MYR 1.410
+0.010 (0.71%)
At close: Oct 30, 2026
KLSE:LSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | 0.71% | 725,000 |
| Oct 29, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 308,400 |
| Oct 28, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 597,900 |
| Oct 27, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | - | 294,800 |
| Oct 26, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 94,200 |
| Oct 23, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 823,100 |
| Oct 22, 2026 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -2.07% | 648,000 |
| Oct 21, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 431,500 |
| Oct 20, 2026 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -2.67% | 644,800 |
| Oct 19, 2026 | 1.53 | 1.54 | 1.46 | 1.50 | 1.50 | - | 833,800 |
| Oct 16, 2026 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 2.04% | 697,400 |
| Oct 15, 2026 | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -5.77% | 1,296,400 |
| Oct 14, 2026 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 1,137,100 |
| Oct 13, 2026 | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -4.22% | 1,053,300 |
| Oct 12, 2026 | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -4.05% | 765,000 |
| Oct 9, 2026 | 1.80 | 1.81 | 1.72 | 1.73 | 1.73 | -3.89% | 1,049,300 |
| Oct 8, 2026 | 1.78 | 1.80 | 1.70 | 1.80 | 1.80 | 2.86% | 1,634,800 |
| Oct 7, 2026 | 1.70 | 1.77 | 1.70 | 1.75 | 1.75 | 3.55% | 1,610,200 |
| Oct 6, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 1.81% | 1,071,600 |
| Oct 5, 2026 | 1.67 | 1.71 | 1.65 | 1.66 | 1.66 | 0.61% | 779,600 |
| Oct 2, 2026 | 1.62 | 1.69 | 1.62 | 1.65 | 1.65 | 2.48% | 1,382,200 |
| Oct 1, 2026 | 1.60 | 1.66 | 1.60 | 1.61 | 1.61 | 0.63% | 2,143,800 |
| Sep 30, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | - | 308,300 |
| Sep 29, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 165,200 |
| Sep 28, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -1.85% | 351,600 |
| Sep 25, 2026 | 1.60 | 1.66 | 1.60 | 1.62 | 1.62 | 1.25% | 921,100 |
| Sep 24, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 283,200 |
| Sep 23, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.25% | 477,600 |
| Sep 22, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 333,100 |
| Sep 21, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 143,000 |
| 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 |