Skip to main content
Lianson Fleet Group Berhad (KLSE:LFG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.750
0.00 (0.00%)
At close: Apr 28, 2026

KLSE:LFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.771.771.761.771.75-273,600
Apr 27, 20261.761.791.761.771.750.57%891,600
Apr 24, 20261.761.771.741.761.74-1,303,900
Apr 23, 20261.761.771.751.761.74-0.56%302,100
Apr 22, 20261.771.771.751.771.75-318,600
Apr 21, 20261.761.781.761.771.750.57%939,500
Apr 20, 20261.791.791.751.761.74-2.22%1,624,600
Apr 17, 20261.811.811.791.801.78-126,100
Apr 16, 20261.791.801.781.801.78-397,700
Apr 15, 20261.801.801.771.801.78-572,600
Apr 14, 20261.791.821.761.801.780.56%1,334,900
Apr 13, 20261.791.791.761.791.77-949,600
Apr 10, 20261.791.801.751.791.77-0.56%1,926,900
Apr 9, 20261.811.831.781.801.78-658,600
Apr 8, 20261.811.841.801.801.78-410,800
Apr 7, 20261.801.831.801.801.78-1.64%284,800
Apr 6, 20261.791.831.791.831.812.81%2,314,800
Apr 3, 20261.801.811.781.781.76-1.11%2,721,400
Apr 2, 20261.801.811.791.801.780.56%2,223,700
Apr 1, 20261.791.811.781.791.77-2,107,000
Mar 31, 20261.811.811.781.791.77-2.19%2,450,200
Mar 30, 20261.761.851.711.831.814.57%2,919,600
Mar 27, 20261.791.811.751.751.73-2.23%5,877,000
Mar 26, 20261.821.821.791.791.77-2.72%5,016,800
Mar 25, 20261.891.891.831.841.82-2.13%387,600
Mar 24, 20261.901.901.881.881.86-1.57%206,100
Mar 19, 20261.901.921.901.911.890.53%332,700
Mar 18, 20261.901.911.881.901.88-0.52%444,300
Mar 17, 20261.931.931.901.911.89-0.52%325,300
Mar 16, 20261.931.931.921.921.90-0.52%440,300
Mar 13, 20261.951.951.931.931.91-1.53%1,487,100
Mar 12, 20261.951.961.941.961.940.51%858,900
Mar 11, 20261.961.961.931.951.93-1,661,700
Mar 10, 20261.981.981.941.951.93-334,400
Mar 9, 20261.941.971.931.951.930.52%1,747,700
Mar 6, 20261.951.951.941.941.92-0.51%1,280,600
Mar 5, 20261.961.971.941.951.93-784,500
Mar 4, 20261.961.991.931.951.93-1,383,800
Mar 3, 20261.981.991.951.951.93-2.50%828,500
Mar 2, 20261.962.001.962.001.98-1,051,200
Feb 27, 20261.982.001.962.001.980.50%1,109,200
Feb 26, 20261.992.001.951.991.97-730,600
Feb 25, 20262.002.001.981.991.97-0.50%327,500
Feb 24, 20261.992.011.982.001.98-0.99%474,800
Feb 23, 20262.022.031.992.022.00-0.49%311,100
Feb 20, 20262.022.031.992.032.01-237,000
Feb 19, 20262.022.042.002.032.010.50%172,400
Feb 16, 20262.032.052.012.022.00-0.49%149,700
Feb 13, 20261.952.041.942.032.013.57%215,700
Feb 12, 20261.931.961.911.961.941.55%380,700
Feb 11, 20261.911.931.891.931.910.52%534,300
Feb 10, 20261.951.961.901.921.90-1.54%148,000
Feb 9, 20261.921.951.921.951.931.56%2,625,000
Feb 6, 20261.911.921.891.921.90-868,000
Feb 5, 20261.931.941.901.921.90-1.03%941,300
Feb 4, 20261.961.971.921.941.92-927,600
Feb 3, 20262.012.011.931.941.92-4.43%793,500
Jan 30, 20262.072.072.002.032.010.50%860,300
Jan 29, 20262.062.101.992.022.00-2.42%1,464,300
Jan 28, 20262.122.142.042.072.04-3.27%3,152,500
Jan 27, 20262.152.162.102.142.11-0.93%753,800
Jan 26, 20262.172.182.142.162.13-723,200
Jan 23, 20262.182.192.152.162.13-1.37%1,392,400
Jan 22, 20262.152.192.152.192.150.92%825,800
Jan 21, 20262.212.222.152.172.14-1.36%1,267,600
Jan 20, 20262.172.232.172.202.160.46%1,284,800
Jan 19, 20262.162.222.162.192.150.46%1,076,300
Jan 16, 20262.182.182.142.182.140.46%633,600
Jan 15, 20262.172.192.142.172.140.93%367,800
Jan 14, 20262.082.172.072.152.122.38%7,033,600
Jan 13, 20262.072.102.052.102.070.96%1,750,600
Jan 12, 20262.022.082.012.082.054.00%1,572,500
Jan 9, 20262.032.031.982.001.97-1.48%895,800
Jan 8, 20262.052.052.002.032.00-0.98%583,700
Jan 7, 20262.042.052.002.052.021.49%691,900
Jan 6, 20262.062.062.002.021.99-1.94%1,209,200
Jan 5, 20262.062.062.012.062.030.98%402,800
Jan 2, 20262.092.102.032.042.01-1.92%663,800
Dec 31, 20252.032.082.022.082.052.46%639,500
Dec 30, 20252.012.031.982.032.001.00%637,600
Dec 29, 20252.002.021.992.011.980.50%324,600
Dec 26, 20252.002.001.982.001.970.50%260,400
Dec 24, 20251.982.001.971.991.960.51%241,200
Dec 23, 20251.951.981.951.981.951.54%183,500
Dec 22, 20251.961.961.951.951.920.52%193,800
Dec 19, 20251.951.961.941.941.91-1.02%1,476,800
Dec 18, 20251.961.961.941.961.93-641,400
Dec 17, 20251.961.961.941.961.930.51%813,400
Dec 16, 20251.961.971.941.951.92-0.51%1,661,300
Dec 15, 20251.951.971.941.961.930.51%418,300
Dec 12, 20251.951.951.941.951.92-272,700
Dec 11, 20251.951.961.921.951.92-726,500
Dec 10, 20251.951.961.941.951.92-799,400
Dec 9, 20251.971.971.941.951.92-0.51%1,064,300
Dec 8, 20251.971.971.941.961.93-0.51%1,843,600
Dec 5, 20251.971.991.971.971.94-961,300
Dec 4, 20251.961.981.951.971.940.51%1,344,300
Dec 3, 20251.961.971.941.961.93-0.51%896,800
Dec 2, 20251.951.971.921.971.94-583,700
Dec 1, 20251.981.981.911.971.94-0.51%2,445,100