Lim Seong Hai Capital Berhad (KLSE:LSH)
Malaysia · Delayed Price · Currency is MYR 1.790
0.00 (0.00%)
At close: May 18, 2026
KLSE:LSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.23% | 164,100 |
| May 18, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | - | 609,800 |
| May 15, 2026 | 1.81 | 1.81 | 1.77 | 1.79 | 1.79 | -0.56% | 486,300 |
| May 14, 2026 | 1.77 | 1.81 | 1.76 | 1.80 | 1.80 | 0.56% | 445,700 |
| May 13, 2026 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | -0.56% | 588,000 |
| May 12, 2026 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | 0.56% | 611,600 |
| May 11, 2026 | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | 0.56% | 196,300 |
| May 8, 2026 | 1.89 | 1.89 | 1.77 | 1.78 | 1.78 | -5.82% | 1,538,200 |
| May 7, 2026 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | - | 1,354,500 |
| May 6, 2026 | 1.85 | 1.90 | 1.83 | 1.89 | 1.89 | 2.16% | 939,100 |
| May 5, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -1.60% | 203,000 |
| May 4, 2026 | 1.88 | 1.91 | 1.84 | 1.88 | 1.88 | 1.08% | 692,600 |
| Apr 30, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -1.06% | 1,106,000 |
| Apr 29, 2026 | 1.80 | 1.91 | 1.76 | 1.88 | 1.88 | 4.44% | 1,728,600 |
| Apr 28, 2026 | 1.76 | 1.80 | 1.72 | 1.80 | 1.80 | 1.69% | 1,085,100 |
| Apr 27, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | - | 168,200 |
| Apr 24, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 421,800 |
| Apr 23, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 243,100 |
| Apr 22, 2026 | 1.78 | 1.83 | 1.77 | 1.80 | 1.80 | 0.56% | 292,300 |
| Apr 21, 2026 | 1.78 | 1.84 | 1.78 | 1.79 | 1.79 | 0.56% | 372,600 |
| Apr 20, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -2.20% | 415,200 |
| Apr 17, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | 0.55% | 272,200 |
| Apr 16, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | - | 208,800 |
| Apr 15, 2026 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | - | 194,800 |
| Apr 14, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 1.12% | 453,500 |
| Apr 13, 2026 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -3.24% | 289,400 |
| Apr 10, 2026 | 1.78 | 1.85 | 1.77 | 1.85 | 1.85 | 4.52% | 853,800 |
| Apr 9, 2026 | 1.81 | 1.81 | 1.76 | 1.77 | 1.77 | -3.80% | 1,102,600 |
| Apr 8, 2026 | 1.74 | 1.85 | 1.74 | 1.84 | 1.84 | 6.98% | 1,118,100 |
| Apr 7, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -1.71% | 354,700 |
| Apr 6, 2026 | 1.73 | 1.76 | 1.71 | 1.75 | 1.75 | 0.57% | 215,200 |
| Apr 3, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | - | 312,600 |
| Apr 2, 2026 | 1.77 | 1.79 | 1.68 | 1.74 | 1.74 | -2.79% | 1,058,900 |
| Apr 1, 2026 | 1.75 | 1.80 | 1.73 | 1.79 | 1.79 | 2.29% | 883,500 |
| Mar 31, 2026 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -1.69% | 541,200 |
| Mar 30, 2026 | 1.77 | 1.79 | 1.69 | 1.78 | 1.78 | -1.11% | 499,800 |
| Mar 27, 2026 | 1.78 | 1.84 | 1.78 | 1.80 | 1.80 | - | 399,700 |
| Mar 26, 2026 | 1.80 | 1.82 | 1.75 | 1.80 | 1.80 | 2.86% | 1,048,500 |
| Mar 25, 2026 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | - | 583,500 |
| Mar 24, 2026 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | -2.23% | 507,000 |
| Mar 19, 2026 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | -0.56% | 1,255,000 |
| Mar 18, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | - | 340,300 |
| Mar 17, 2026 | 1.76 | 1.82 | 1.75 | 1.80 | 1.80 | 1.69% | 942,500 |
| Mar 16, 2026 | 1.82 | 1.82 | 1.73 | 1.77 | 1.77 | -2.75% | 956,800 |
| Mar 13, 2026 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | -1.62% | 2,641,300 |
| Mar 12, 2026 | 1.81 | 1.86 | 1.80 | 1.85 | 1.85 | 1.09% | 939,900 |
| Mar 11, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -0.54% | 307,900 |
| Mar 10, 2026 | 1.84 | 1.86 | 1.81 | 1.84 | 1.83 | 2.22% | 290,000 |
| Mar 9, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.79 | -5.26% | 837,900 |
| Mar 6, 2026 | 1.88 | 1.91 | 1.79 | 1.90 | 1.89 | - | 1,301,500 |