Lay Hong Berhad (KLSE:LAYHONG)
Malaysia
· Delayed Price · Currency is MYR 0.270
-0.015 (-5.26%)
At close: Mar 9, 2026
Lay Hong Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 3,965,600 |
| Mar 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 901,900 |
| Mar 5, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 575,500 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 1,679,800 |
| Mar 3, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 558,800 |
| Mar 2, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 3,156,900 |
| Feb 27, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 4,269,900 |
| Feb 26, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 848,300 |
| Feb 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 101,000 |
| Feb 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 501,500 |
| Feb 23, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 1,215,200 |
| Feb 20, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 328,500 |
| Feb 19, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,064,300 |
| Feb 16, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 194,500 |
| Feb 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 299,700 |
| Feb 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 453,700 |
| Feb 11, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 804,400 |
| Feb 10, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,187,700 |
| Feb 9, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 964,500 |
| Feb 6, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,066,000 |
| Feb 5, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 4,589,700 |
| Feb 4, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 1,659,800 |
| Feb 3, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 2,607,300 |
| Jan 30, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 645,500 |
| Jan 29, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,855,100 |
| Jan 28, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 733,800 |
| Jan 27, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 2,425,900 |
| Jan 26, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 5.00% | 8,362,500 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 756,400 |
| Jan 22, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,417,800 |
| Jan 21, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 487,700 |
| Jan 20, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 2,409,900 |
| Jan 19, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 1,389,400 |
| Jan 16, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 459,300 |
| Jan 15, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,037,500 |
| Jan 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 627,900 |
| Jan 13, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 1,107,700 |
| Jan 12, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 6,820,400 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,591,100 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 1,074,700 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 1,549,400 |
| Jan 6, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 1,454,900 |
| Jan 5, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,286,900 |
| Jan 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 86,600 |
| Dec 31, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,523,800 |
| Dec 30, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 874,800 |
| Dec 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 1,769,700 |
| Dec 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 28,600 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 450,000 |
| Dec 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,245,500 |
| Dec 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 2,133,900 |
| Dec 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,194,600 |
| Dec 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,433,000 |
| Dec 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,695,500 |
| Dec 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 1,465,800 |
| Dec 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 128,100 |
| Dec 12, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,020,600 |
| Dec 11, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 902,400 |
| Dec 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 120,800 |
| Dec 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 106,200 |
| Dec 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 122,600 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 618,500 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 1,154,300 |
| Dec 3, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 764,500 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 286,100 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 371,000 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 724,500 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 220,200 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 144,000 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,579,100 |
| Nov 24, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 68,100 |
| Nov 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 358,300 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 699,400 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 1,182,500 |
| Nov 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 713,900 |
| Nov 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 572,900 |
| Nov 14, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 595,800 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 178,300 |
| Nov 12, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 153,800 |
| Nov 11, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 756,100 |
| Nov 10, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 211,500 |
| Nov 7, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 153,800 |
| Nov 6, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 507,500 |
| Nov 5, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 454,700 |
| Nov 4, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 1,069,700 |
| Nov 3, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 4,187,900 |
| Oct 31, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 628,900 |
| Oct 30, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 366,500 |
| Oct 29, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 595,200 |
| Oct 28, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 957,300 |
| Oct 27, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 1,955,700 |
| Oct 24, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 1,417,000 |
| Oct 23, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 2,120,600 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 248,400 |
| Oct 21, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 5.08% | 3,089,300 |
| Oct 17, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 2,930,800 |
| Oct 16, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 891,100 |
| Oct 15, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 1,120,900 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 1,338,700 |
| Oct 13, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 2,453,400 |