Skip to main content
Lianson Fleet Group Berhad (KLSE:LFG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.970
0.00 (0.00%)
At close: Dec 5, 2025

KLSE:LFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.971.991.971.971.97-961,300
Dec 4, 20251.961.981.951.971.970.51%1,344,300
Dec 3, 20251.961.971.941.961.96-0.51%896,800
Dec 2, 20251.951.971.921.971.97-583,700
Dec 1, 20251.981.981.911.971.97-0.51%2,445,100
Nov 28, 20251.992.021.951.981.98-1.00%2,085,500
Nov 27, 20251.992.011.962.002.001.01%3,072,600
Nov 26, 20251.992.001.971.981.98-1,571,000
Nov 25, 20251.982.021.971.981.980.51%2,540,200
Nov 24, 20251.992.001.931.971.97-1.50%2,174,600
Nov 21, 20251.992.001.922.002.001.01%6,594,400
Nov 20, 20252.002.001.961.981.98-1.00%1,234,900
Nov 19, 20251.992.051.952.002.000.50%3,724,800
Nov 18, 20252.002.011.921.991.99-0.50%2,702,700
Nov 17, 20252.002.001.962.002.001.52%2,010,300
Nov 14, 20251.961.981.951.971.97-485,500
Nov 13, 20251.981.981.961.971.97-1,058,100
Nov 12, 20251.982.011.961.971.97-1,389,800
Nov 11, 20251.942.041.901.971.971.55%3,446,100
Nov 10, 20251.951.951.821.941.94-0.51%2,976,200
Nov 7, 20251.951.951.891.951.95-1,396,900
Nov 6, 20251.921.951.921.951.95-1,083,900
Nov 5, 20251.991.991.931.951.95-2.50%1,656,100
Nov 4, 20252.002.041.922.002.00-0.99%2,765,900
Nov 3, 20252.042.111.982.022.02-1.94%2,999,400
Oct 31, 20252.062.062.022.062.06-1,941,000
Oct 30, 20252.072.092.042.062.06-0.48%3,126,400
Oct 29, 20252.072.092.042.072.06-2,032,900
Oct 28, 20252.072.112.002.072.06-3,403,100
Oct 27, 20252.142.152.022.072.06-2.82%2,626,300
Oct 24, 20252.132.162.092.132.12-1,942,800
Oct 23, 20252.082.162.022.132.121.91%5,484,800
Oct 22, 20252.182.242.092.092.08-4.13%4,817,200
Oct 21, 20252.202.212.112.182.17-0.91%3,471,500
Oct 17, 20252.202.222.172.202.19-0.45%3,939,600
Oct 16, 20252.242.252.192.212.20-0.90%3,508,200
Oct 15, 20252.202.242.182.232.221.83%3,863,100
Oct 14, 20252.232.242.132.192.18-2.23%4,134,300
Oct 13, 20252.242.242.192.242.23-1,038,700
Oct 10, 20252.212.242.202.242.231.36%2,456,000
Oct 9, 20252.212.212.152.212.20-3,894,200
Oct 8, 20252.102.212.062.212.204.74%6,105,500
Oct 7, 20252.092.132.042.112.100.48%2,825,900
Oct 6, 20252.092.102.052.102.090.48%543,700
Oct 3, 20252.032.092.022.092.082.96%1,565,900
Oct 2, 20251.982.061.982.032.021.00%2,324,500
Oct 1, 20251.992.011.942.012.000.50%2,050,400
Sep 30, 20251.982.001.972.001.990.50%1,405,300
Sep 29, 20251.982.011.941.991.98-0.50%2,061,300
Sep 26, 20251.992.041.982.001.99-0.99%2,075,400
Sep 25, 20251.982.041.972.022.012.02%3,477,400
Sep 24, 20251.941.991.881.981.972.06%4,247,000
Sep 23, 20251.851.951.811.941.936.01%4,904,200
Sep 22, 20251.711.851.701.831.827.02%4,783,600
Sep 19, 20251.671.711.631.711.702.40%3,167,400
Sep 18, 20251.681.691.661.671.66-3,233,000
Sep 17, 20251.671.681.651.671.66-2,779,600
Sep 12, 20251.701.711.651.671.66-1.18%2,468,900
Sep 11, 20251.691.721.681.691.681.20%5,257,500
Sep 10, 20251.711.721.671.671.66-2.34%5,125,000
Sep 9, 20251.701.751.681.711.701.18%4,221,300
Sep 8, 20251.691.701.651.691.680.60%3,983,800
Sep 4, 20251.721.721.651.681.67-1.18%4,481,100
Sep 3, 20251.701.701.621.701.69-6,241,900
Sep 2, 20251.721.731.671.701.69-0.58%2,941,700
Aug 29, 20251.711.731.691.711.70-2,384,600
Aug 28, 20251.731.731.671.711.70-1.72%5,343,300
Aug 27, 20251.731.761.711.741.730.58%1,725,600
Aug 26, 20251.691.761.691.731.722.37%4,349,200
Aug 25, 20251.701.721.661.691.68-0.59%2,052,200
Aug 22, 20251.691.721.671.701.69-2,494,400
Aug 21, 20251.701.741.691.701.69-3,201,500
Aug 20, 20251.621.701.591.701.695.59%5,599,400
Aug 19, 20251.571.651.571.611.602.55%3,402,400
Aug 18, 20251.521.571.511.571.563.29%3,822,900
Aug 15, 20251.491.521.461.521.512.01%4,086,000
Aug 14, 20251.401.501.401.491.486.43%6,725,600
Aug 13, 20251.351.411.341.401.393.70%4,593,200
Aug 12, 20251.261.351.261.351.347.14%5,792,000
Aug 11, 20251.271.281.251.261.25-0.79%1,293,900
Aug 8, 20251.251.271.241.271.261.60%938,500
Aug 7, 20251.261.281.181.251.24-0.79%2,154,500
Aug 6, 20251.261.281.211.261.25-1,692,500
Aug 5, 20251.211.291.211.261.254.13%2,950,700
Aug 4, 20251.171.211.171.211.202.54%1,431,600
Aug 1, 20251.161.191.161.181.171.72%4,146,400
Jul 31, 20251.141.201.141.161.151.75%3,660,100
Jul 30, 20251.121.181.121.141.131.79%3,279,800
Jul 29, 20251.051.121.021.121.106.67%1,261,200
Jul 28, 20251.001.051.001.051.045.00%610,300
Jul 25, 20250.991.030.991.000.99-456,000
Jul 24, 20251.051.050.971.000.99-4.76%254,800
Jul 23, 20251.041.061.021.051.041.94%579,100
Jul 22, 20250.981.030.981.031.025.10%729,300
Jul 21, 20250.990.990.980.980.97-178,200
Jul 18, 20250.970.990.970.980.970.51%392,100
Jul 17, 20250.960.980.960.980.962.09%324,700
Jul 16, 20250.960.970.960.960.94-111,700
Jul 15, 20250.940.960.940.960.940.53%65,000
Jul 14, 20250.950.960.950.950.940.53%1,232,300