Skip to main content
Lay Hong Berhad (KLSE:LAYHONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.300
+0.005 (1.69%)
At close: Dec 4, 2025

Lay Hong Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.300.300.300.300.30-618,500
Dec 4, 20250.300.300.290.300.301.69%1,154,300
Dec 3, 20250.290.300.290.300.30-764,500
Dec 2, 20250.300.300.300.300.30-286,100
Dec 1, 20250.300.300.300.300.30-371,000
Nov 28, 20250.300.300.300.300.30-724,500
Nov 27, 20250.300.300.300.300.30-1.67%220,200
Nov 26, 20250.300.300.300.300.301.69%144,000
Nov 25, 20250.300.300.300.300.30-1,579,100
Nov 24, 20250.300.300.290.300.30-68,100
Nov 21, 20250.290.300.290.300.30-358,300
Nov 20, 20250.300.300.300.300.30-699,400
Nov 19, 20250.300.300.300.300.30-1.67%1,182,500
Nov 18, 20250.300.300.300.300.30-1.64%713,900
Nov 17, 20250.300.310.300.310.31-572,900
Nov 14, 20250.310.310.300.310.31-1.61%595,800
Nov 13, 20250.310.310.310.310.31-178,300
Nov 12, 20250.310.320.310.310.31-1.59%153,800
Nov 11, 20250.310.320.310.320.32-756,100
Nov 10, 20250.320.320.310.320.32-211,500
Nov 7, 20250.310.320.310.320.321.61%153,800
Nov 6, 20250.310.320.310.310.31-507,500
Nov 5, 20250.310.320.310.310.31-454,700
Nov 4, 20250.320.320.310.310.31-3.13%1,069,700
Nov 3, 20250.310.330.310.320.323.23%4,187,900
Oct 31, 20250.310.320.310.310.31-628,900
Oct 30, 20250.310.320.310.310.31-366,500
Oct 29, 20250.310.320.310.310.31-595,200
Oct 28, 20250.310.320.310.310.31-957,300
Oct 27, 20250.320.320.310.310.31-1,955,700
Oct 24, 20250.320.320.310.310.31-1.59%1,417,000
Oct 23, 20250.310.320.310.320.321.61%2,120,600
Oct 22, 20250.310.310.310.310.31-248,400
Oct 21, 20250.300.320.300.310.315.08%3,089,300
Oct 17, 20250.300.310.300.300.30-1.67%2,930,800
Oct 16, 20250.300.310.300.300.30-891,100
Oct 15, 20250.300.310.300.300.301.69%1,120,900
Oct 14, 20250.300.300.290.300.30-1.67%1,338,700
Oct 13, 20250.300.310.300.300.30-1.64%2,453,400
Oct 10, 20250.310.320.310.310.30-1.61%1,310,500
Oct 9, 20250.310.320.310.310.31-1,770,300
Oct 8, 20250.310.320.310.310.31-2,645,500
Oct 7, 20250.310.320.310.310.313.33%4,703,700
Oct 6, 20250.300.310.300.300.30-2,016,000
Oct 3, 20250.310.310.300.300.30-1.64%1,046,200
Oct 2, 20250.310.320.300.310.30-3.17%3,339,600
Oct 1, 20250.310.320.310.320.313.28%1,024,100
Sep 30, 20250.320.320.310.310.30-3.17%807,700
Sep 29, 20250.320.320.310.320.311.61%1,820,800
Sep 26, 20250.310.320.300.310.311.64%3,285,700
Sep 25, 20250.300.310.300.310.303.39%2,556,100
Sep 24, 20250.300.300.300.300.29-999,000
Sep 23, 20250.300.300.300.300.29-1.67%816,000
Sep 22, 20250.300.310.300.300.30-637,500
Sep 19, 20250.300.300.300.300.30-97,600
Sep 18, 20250.300.300.290.300.301.69%403,200
Sep 17, 20250.290.300.290.300.291.72%1,018,500
Sep 12, 20250.290.300.290.290.29-543,800
Sep 11, 20250.290.300.290.290.29-227,000
Sep 10, 20250.300.300.290.290.29-1.69%720,200
Sep 9, 20250.300.300.300.300.29-1.67%48,600
Sep 8, 20250.300.300.300.300.301.69%180,500
Sep 4, 20250.300.300.300.300.29-711,200
Sep 3, 20250.290.300.290.300.291.72%137,700
Sep 2, 20250.290.290.290.290.29-1,050,500
Aug 29, 20250.300.300.290.290.29-1.69%250,600
Aug 28, 20250.290.300.290.300.29-363,000
Aug 27, 20250.290.300.290.300.29-250,000
Aug 26, 20250.300.300.290.300.29-1.67%1,359,800
Aug 25, 20250.300.310.300.300.30-573,800
Aug 22, 20250.300.300.300.300.30-302,900
Aug 21, 20250.300.300.300.300.301.69%173,500
Aug 20, 20250.300.300.290.300.29-238,600
Aug 19, 20250.290.300.290.300.291.72%798,000
Aug 18, 20250.300.300.290.290.29-1.69%372,500
Aug 15, 20250.300.300.300.300.29-1.67%366,900
Aug 14, 20250.300.300.300.300.301.69%117,900
Aug 13, 20250.300.300.300.300.29-480,800
Aug 12, 20250.300.300.290.300.29-1.67%529,600
Aug 11, 20250.300.300.300.300.301.69%159,100
Aug 8, 20250.300.300.300.300.29-1.67%107,700
Aug 7, 20250.300.300.290.300.301.69%147,600
Aug 6, 20250.300.300.290.300.29-1.67%934,700
Aug 5, 20250.300.300.300.300.30-206,800
Aug 4, 20250.300.300.300.300.30-246,500
Aug 1, 20250.290.300.290.300.303.45%443,100
Jul 31, 20250.290.300.290.290.29-1.69%1,044,200
Jul 30, 20250.300.300.290.300.29-1,299,300
Jul 29, 20250.300.300.300.300.29-1,753,200
Jul 28, 20250.300.310.300.300.29-3.28%1,553,500
Jul 25, 20250.310.310.310.310.30-1.61%317,500
Jul 24, 20250.310.310.310.310.311.64%926,300
Jul 23, 20250.300.310.300.310.30-351,100
Jul 22, 20250.310.310.300.310.30-936,600
Jul 21, 20250.310.310.300.310.30-1.61%1,429,100
Jul 18, 20250.310.310.310.310.311.64%434,900
Jul 17, 20250.310.310.310.310.30-1.61%846,300
Jul 16, 20250.310.310.310.310.311.64%86,900
Jul 15, 20250.310.320.310.310.30-496,200
Jul 14, 20250.310.310.310.310.30-31,600