Lay Hong Berhad (KLSE:LAYHONG)
Malaysia
· Delayed Price · Currency is MYR 0.265
-0.010 (-3.64%)
At close: Apr 29, 2026
Lay Hong Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 526,900 |
| Apr 27, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 986,400 |
| Apr 24, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 185,500 |
| Apr 23, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 342,000 |
| Apr 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 760,300 |
| Apr 21, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 253,500 |
| Apr 20, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 934,000 |
| Apr 17, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 443,300 |
| Apr 16, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 344,700 |
| Apr 15, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 71,200 |
| Apr 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 1,146,300 |
| Apr 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 662,000 |
| Apr 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 92,700 |
| Apr 9, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 188,000 |
| Apr 8, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 316,900 |
| Apr 7, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 546,000 |
| Apr 6, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 374,000 |
| Apr 3, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 2,225,100 |
| Apr 2, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 703,600 |
| Apr 1, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,158,600 |
| Mar 31, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 503,500 |
| Mar 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,287,600 |
| Mar 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 2,331,600 |
| Mar 26, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,052,600 |
| Mar 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 791,200 |
| Mar 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 3,051,000 |
| Mar 19, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 375,200 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 608,300 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 144,500 |
| Mar 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 105,100 |
| Mar 13, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 160,500 |
| Mar 12, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 325,200 |
| Mar 11, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 1,136,200 |
| Mar 10, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 2,343,000 |
| 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 |