Skip to main content
Lianson Fleet Group Berhad (KLSE:LFG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.950
+0.010 (0.52%)
At close: Mar 9, 2026

KLSE:LFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.951.951.941.941.94-0.51%1,280,600
Mar 5, 20261.961.971.941.951.95-784,500
Mar 4, 20261.961.991.931.951.95-1,383,800
Mar 3, 20261.981.991.951.951.95-2.50%828,500
Mar 2, 20261.962.001.962.002.00-1,051,200
Feb 27, 20261.982.001.962.002.000.50%1,109,200
Feb 26, 20261.992.001.951.991.99-730,600
Feb 25, 20262.002.001.981.991.99-0.50%327,500
Feb 24, 20261.992.011.982.002.00-0.99%474,800
Feb 23, 20262.022.031.992.022.02-0.49%311,100
Feb 20, 20262.022.031.992.032.03-237,000
Feb 19, 20262.022.042.002.032.030.50%172,400
Feb 16, 20262.032.052.012.022.02-0.49%149,700
Feb 13, 20261.952.041.942.032.033.57%215,700
Feb 12, 20261.931.961.911.961.961.55%380,700
Feb 11, 20261.911.931.891.931.930.52%534,300
Feb 10, 20261.951.961.901.921.92-1.54%148,000
Feb 9, 20261.921.951.921.951.951.56%2,625,000
Feb 6, 20261.911.921.891.921.92-868,000
Feb 5, 20261.931.941.901.921.92-1.03%941,300
Feb 4, 20261.961.971.921.941.94-927,600
Feb 3, 20262.012.011.931.941.94-4.43%793,500
Jan 30, 20262.072.072.002.032.030.50%860,300
Jan 29, 20262.062.101.992.022.02-2.42%1,464,300
Jan 28, 20262.122.142.042.072.06-3.27%3,152,500
Jan 27, 20262.152.162.102.142.13-0.93%753,800
Jan 26, 20262.172.182.142.162.15-723,200
Jan 23, 20262.182.192.152.162.15-1.37%1,392,400
Jan 22, 20262.152.192.152.192.180.92%825,800
Jan 21, 20262.212.222.152.172.16-1.36%1,267,600
Jan 20, 20262.172.232.172.202.190.46%1,284,800
Jan 19, 20262.162.222.162.192.180.46%1,076,300
Jan 16, 20262.182.182.142.182.170.46%633,600
Jan 15, 20262.172.192.142.172.160.93%367,800
Jan 14, 20262.082.172.072.152.142.38%7,033,600
Jan 13, 20262.072.102.052.102.090.96%1,750,600
Jan 12, 20262.022.082.012.082.074.00%1,572,500
Jan 9, 20262.032.031.982.001.99-1.48%895,800
Jan 8, 20262.052.052.002.032.02-0.98%583,700
Jan 7, 20262.042.052.002.052.041.49%691,900
Jan 6, 20262.062.062.002.022.01-1.94%1,209,200
Jan 5, 20262.062.062.012.062.050.98%402,800
Jan 2, 20262.092.102.032.042.03-1.92%663,800
Dec 31, 20252.032.082.022.082.072.46%639,500
Dec 30, 20252.012.031.982.032.021.00%637,600
Dec 29, 20252.002.021.992.012.000.50%324,600
Dec 26, 20252.002.001.982.001.990.50%260,400
Dec 24, 20251.982.001.971.991.980.51%241,200
Dec 23, 20251.951.981.951.981.971.54%183,500
Dec 22, 20251.961.961.951.951.940.52%193,800
Dec 19, 20251.951.961.941.941.93-1.02%1,476,800
Dec 18, 20251.961.961.941.961.95-641,400
Dec 17, 20251.961.961.941.961.950.51%813,400
Dec 16, 20251.961.971.941.951.94-0.51%1,661,300
Dec 15, 20251.951.971.941.961.950.51%418,300
Dec 12, 20251.951.951.941.951.94-272,700
Dec 11, 20251.951.961.921.951.94-726,500
Dec 10, 20251.951.961.941.951.94-799,400
Dec 9, 20251.971.971.941.951.94-0.51%1,064,300
Dec 8, 20251.971.971.941.961.95-0.51%1,843,600
Dec 5, 20251.971.991.971.971.96-961,300
Dec 4, 20251.961.981.951.971.960.51%1,344,300
Dec 3, 20251.961.971.941.961.95-0.51%896,800
Dec 2, 20251.951.971.921.971.96-583,700
Dec 1, 20251.981.981.911.971.96-0.51%2,445,100
Nov 28, 20251.992.021.951.981.97-1.00%2,085,500
Nov 27, 20251.992.011.962.001.991.01%3,072,600
Nov 26, 20251.992.001.971.981.97-1,571,000
Nov 25, 20251.982.021.971.981.970.51%2,540,200
Nov 24, 20251.992.001.931.971.96-1.50%2,174,600
Nov 21, 20251.992.001.922.001.991.01%6,594,400
Nov 20, 20252.002.001.961.981.97-1.00%1,234,900
Nov 19, 20251.992.051.952.001.990.50%3,724,800
Nov 18, 20252.002.011.921.991.98-0.50%2,702,700
Nov 17, 20252.002.001.962.001.991.52%2,010,300
Nov 14, 20251.961.981.951.971.96-485,500
Nov 13, 20251.981.981.961.971.96-1,058,100
Nov 12, 20251.982.011.961.971.96-1,389,800
Nov 11, 20251.942.041.901.971.961.55%3,446,100
Nov 10, 20251.951.951.821.941.93-0.51%2,976,200
Nov 7, 20251.951.951.891.951.94-1,396,900
Nov 6, 20251.921.951.921.951.94-1,083,900
Nov 5, 20251.991.991.931.951.94-2.50%1,656,100
Nov 4, 20252.002.041.922.001.99-0.99%2,765,900
Nov 3, 20252.042.111.982.022.01-1.94%2,999,400
Oct 31, 20252.062.062.022.062.05-1,941,000
Oct 30, 20252.072.092.042.062.05-0.48%3,126,400
Oct 29, 20252.072.092.042.072.05-2,032,900
Oct 28, 20252.072.112.002.072.05-3,403,100
Oct 27, 20252.142.152.022.072.05-2.82%2,626,300
Oct 24, 20252.132.162.092.132.11-1,942,800
Oct 23, 20252.082.162.022.132.111.91%5,484,800
Oct 22, 20252.182.242.092.092.07-4.13%4,817,200
Oct 21, 20252.202.212.112.182.16-0.91%3,471,500
Oct 17, 20252.202.222.172.202.18-0.45%3,939,600
Oct 16, 20252.242.252.192.212.19-0.90%3,508,200
Oct 15, 20252.202.242.182.232.211.83%3,863,100
Oct 14, 20252.232.242.132.192.17-2.23%4,134,300
Oct 13, 20252.242.242.192.242.22-1,038,700
Oct 10, 20252.212.242.202.242.221.36%2,456,000