Skip to main content
Leong Hup International Berhad (KLSE:LHI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.715
+0.005 (0.70%)
At close: Dec 5, 2025

KLSE:LHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.710.720.710.720.720.70%6,220,500
Dec 4, 20250.690.720.690.710.712.90%11,872,200
Dec 3, 20250.670.690.670.690.692.99%9,523,100
Dec 2, 20250.670.680.660.670.670.75%6,864,000
Dec 1, 20250.670.670.660.670.67-5,314,000
Nov 28, 20250.640.670.640.670.673.10%5,443,600
Nov 27, 20250.640.650.640.650.651.57%4,476,600
Nov 26, 20250.630.650.620.640.642.42%5,097,400
Nov 25, 20250.620.630.620.620.62-742,900
Nov 24, 20250.630.630.620.620.62-0.80%888,700
Nov 21, 20250.630.630.630.630.63-1,019,400
Nov 20, 20250.630.640.630.630.63-0.79%2,606,500
Nov 19, 20250.640.640.630.630.63-0.79%2,262,800
Nov 18, 20250.640.640.630.640.64-3,084,900
Nov 17, 20250.640.640.640.640.64-0.78%616,600
Nov 14, 20250.660.660.630.640.64-2.29%2,708,500
Nov 13, 20250.660.670.660.660.66-0.76%277,200
Nov 12, 20250.660.670.660.660.66-926,800
Nov 11, 20250.660.670.660.660.66-1,818,100
Nov 10, 20250.670.670.660.660.66-0.75%2,383,100
Nov 7, 20250.660.670.660.670.670.76%1,874,000
Nov 6, 20250.660.660.660.660.660.76%825,900
Nov 5, 20250.650.660.650.660.660.77%2,852,600
Nov 4, 20250.670.670.650.650.65-2.26%5,367,600
Nov 3, 20250.660.670.660.670.671.53%2,845,600
Oct 31, 20250.670.670.650.660.66-2.24%2,663,800
Oct 30, 20250.670.680.670.670.67-6,863,800
Oct 29, 20250.670.680.670.670.670.75%4,066,700
Oct 28, 20250.670.680.660.670.67-5,086,900
Oct 27, 20250.670.680.670.670.67-3,673,000
Oct 24, 20250.670.680.670.670.67-0.75%2,388,100
Oct 23, 20250.670.680.670.670.671.52%5,244,400
Oct 22, 20250.670.670.660.660.66-0.75%3,415,100
Oct 21, 20250.660.670.660.670.672.31%3,482,900
Oct 17, 20250.650.660.650.650.65-6,338,700
Oct 16, 20250.640.660.640.650.651.56%10,743,600
Oct 15, 20250.640.640.640.640.640.79%4,624,700
Oct 14, 20250.640.650.640.640.64-4,285,700
Oct 13, 20250.640.650.630.640.64-0.78%4,010,600
Oct 10, 20250.650.650.640.640.64-0.78%3,113,100
Oct 9, 20250.640.650.640.650.650.78%2,672,900
Oct 8, 20250.640.650.640.640.64-2,694,000
Oct 7, 20250.640.650.630.640.64-0.78%6,584,100
Oct 6, 20250.650.650.640.650.65-4,817,700
Oct 3, 20250.650.650.650.650.65-2,197,700
Oct 2, 20250.640.650.640.650.651.57%4,369,400
Oct 1, 20250.630.650.630.640.641.60%5,845,800
Sep 30, 20250.630.640.630.630.63-0.79%7,986,400
Sep 29, 20250.640.640.630.630.63-3,520,600
Sep 26, 20250.640.640.630.630.63-0.79%2,418,600
Sep 25, 20250.630.640.630.640.641.60%4,635,100
Sep 24, 20250.630.630.630.630.63-2,887,000
Sep 23, 20250.630.630.620.630.630.81%3,665,100
Sep 22, 20250.620.630.620.620.62-2,957,900
Sep 19, 20250.620.630.620.620.62-5,739,900
Sep 18, 20250.620.630.620.620.621.64%2,145,500
Sep 17, 20250.610.620.610.610.61-3,000,200
Sep 12, 20250.610.620.610.610.61-4,816,200
Sep 11, 20250.620.620.610.610.61-0.81%2,949,500
Sep 10, 20250.620.620.620.620.62-1,805,000
Sep 9, 20250.610.620.610.620.620.82%1,568,300
Sep 8, 20250.610.620.610.610.61-4,710,400
Sep 4, 20250.610.620.610.610.610.83%3,207,200
Sep 3, 20250.610.610.610.610.61-1,334,300
Sep 2, 20250.610.610.600.610.61-3,622,200
Aug 29, 20250.610.620.610.610.61-2,112,800
Aug 28, 20250.620.620.610.610.61-1.63%4,349,700
Aug 27, 20250.630.630.620.620.62-3.91%8,905,000
Aug 26, 20250.650.650.640.640.64-1.54%5,900,200
Aug 25, 20250.650.660.650.650.65-4,618,000
Aug 22, 20250.650.650.640.650.650.78%2,875,100
Aug 21, 20250.650.650.640.650.65-3,366,500
Aug 20, 20250.640.650.640.650.650.78%2,983,100
Aug 19, 20250.640.650.640.640.64-2,192,100
Aug 18, 20250.640.650.640.640.64-1,854,500
Aug 15, 20250.650.650.640.640.64-1,665,600
Aug 14, 20250.640.650.640.640.640.79%3,156,400
Aug 13, 20250.630.640.630.640.641.60%4,754,000
Aug 12, 20250.630.640.630.630.63-4,123,400
Aug 11, 20250.630.630.620.630.630.81%3,573,900
Aug 8, 20250.610.630.610.620.621.64%3,641,700
Aug 7, 20250.610.620.610.610.61-1,547,500
Aug 6, 20250.610.620.610.610.610.83%2,234,300
Aug 5, 20250.610.610.600.610.61-1,289,300
Aug 4, 20250.610.610.600.610.61-1,773,700
Aug 1, 20250.600.610.600.610.61-3,391,400
Jul 31, 20250.610.610.600.610.61-1,938,000
Jul 30, 20250.600.610.600.610.610.83%1,615,600
Jul 29, 20250.600.610.600.600.60-1,779,200
Jul 28, 20250.600.600.600.600.60-2,013,300
Jul 25, 20250.600.610.600.600.60-1,851,800
Jul 24, 20250.600.610.600.600.60-2,795,800
Jul 23, 20250.590.610.580.600.602.56%3,081,900
Jul 22, 20250.600.600.590.590.59-1.68%6,635,900
Jul 21, 20250.600.600.590.600.60-0.83%3,764,300
Jul 18, 20250.600.610.600.600.60-1,428,200
Jul 17, 20250.600.610.600.600.60-4,801,900
Jul 16, 20250.610.610.600.600.60-0.83%1,806,800
Jul 15, 20250.610.610.600.610.61-0.82%2,902,100
Jul 14, 20250.610.610.610.610.61-1,305,100