Skip to main content
Leong Hup International Berhad (KLSE:LHI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.795
-0.010 (-1.24%)
At close: Mar 6, 2026

KLSE:LHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.780.790.750.770.77-3.14%3,984,300
Mar 6, 20260.800.800.790.800.80-1.24%1,440,600
Mar 5, 20260.800.820.800.810.810.63%4,127,400
Mar 4, 20260.800.800.770.800.800.63%5,466,400
Mar 3, 20260.810.840.790.800.80-1.85%4,022,900
Mar 2, 20260.760.820.750.810.815.88%7,996,700
Feb 27, 20260.770.780.760.770.77-1.29%2,553,000
Feb 26, 20260.790.800.780.780.78-2.52%2,607,200
Feb 25, 20260.800.800.790.800.80-1,162,500
Feb 24, 20260.790.800.770.800.801.27%4,077,300
Feb 23, 20260.780.790.770.790.791.29%1,341,800
Feb 20, 20260.770.780.760.780.780.65%1,653,400
Feb 19, 20260.770.790.760.770.77-0.65%1,412,100
Feb 16, 20260.780.780.770.780.78-0.64%1,996,300
Feb 13, 20260.780.790.770.780.78-0.64%1,873,100
Feb 12, 20260.750.800.750.790.792.61%6,785,500
Feb 11, 20260.780.790.760.770.77-1.29%5,596,100
Feb 10, 20260.790.800.770.780.78-2.52%3,369,700
Feb 9, 20260.800.810.780.800.80-3,207,600
Feb 6, 20260.820.820.790.800.80-3.05%4,482,300
Feb 5, 20260.820.840.810.820.82-6,910,300
Feb 4, 20260.810.830.800.820.821.86%8,548,800
Feb 3, 20260.790.810.790.810.811.90%2,438,000
Jan 30, 20260.790.800.780.790.790.64%2,920,400
Jan 29, 20260.790.800.770.790.79-0.63%4,394,800
Jan 28, 20260.810.810.790.790.79-1.25%5,195,000
Jan 27, 20260.810.820.800.800.80-0.62%6,410,800
Jan 26, 20260.780.810.780.810.813.87%7,281,700
Jan 23, 20260.780.790.770.780.78-0.64%2,636,300
Jan 22, 20260.780.780.770.780.78-1,857,000
Jan 21, 20260.770.780.760.780.771.96%2,168,000
Jan 20, 20260.770.780.760.770.76-2,381,900
Jan 19, 20260.770.770.750.770.760.66%2,400,800
Jan 16, 20260.760.770.740.760.75-2,450,500
Jan 15, 20260.780.780.760.760.75-2.56%3,647,400
Jan 14, 20260.770.780.770.780.771.30%2,188,200
Jan 13, 20260.780.790.770.770.76-1.28%5,847,100
Jan 12, 20260.770.780.770.780.771.96%5,783,100
Jan 9, 20260.760.770.750.770.762.00%3,994,300
Jan 8, 20260.760.760.750.750.74-1.32%5,118,600
Jan 7, 20260.760.770.760.760.75-3,228,500
Jan 6, 20260.750.770.740.760.752.01%7,322,900
Jan 5, 20260.750.760.750.750.74-0.67%5,139,000
Jan 2, 20260.750.760.750.750.740.67%6,314,200
Dec 31, 20250.740.750.730.750.741.36%8,374,200
Dec 30, 20250.730.750.720.740.731.38%13,712,800
Dec 29, 20250.720.730.720.730.720.69%2,369,100
Dec 26, 20250.720.730.720.720.71-922,600
Dec 24, 20250.720.730.720.720.71-4,141,300
Dec 23, 20250.720.730.720.720.71-3,592,800
Dec 22, 20250.720.730.710.720.71-6,490,300
Dec 19, 20250.720.730.720.720.71-5,423,200
Dec 18, 20250.710.730.700.720.711.41%3,752,400
Dec 17, 20250.690.720.690.710.703.65%4,638,400
Dec 16, 20250.680.690.680.690.680.74%5,240,500
Dec 15, 20250.690.690.680.680.67-1.45%1,241,300
Dec 12, 20250.690.690.680.690.680.73%5,325,900
Dec 11, 20250.690.700.680.690.68-0.72%2,906,200
Dec 10, 20250.710.710.690.690.68-2.82%2,606,200
Dec 9, 20250.720.730.700.710.70-1.39%9,304,800
Dec 8, 20250.720.730.700.720.710.70%5,021,500
Dec 5, 20250.710.720.710.720.710.70%6,220,500
Dec 4, 20250.690.720.690.710.702.90%11,872,200
Dec 3, 20250.670.690.670.690.682.99%9,523,100
Dec 2, 20250.670.680.660.670.660.75%6,864,000
Dec 1, 20250.670.670.660.670.66-5,314,000
Nov 28, 20250.640.670.640.670.663.10%5,443,600
Nov 27, 20250.640.650.640.650.641.57%4,476,600
Nov 26, 20250.630.650.620.640.632.42%5,097,400
Nov 25, 20250.620.630.620.620.61-742,900
Nov 24, 20250.630.630.620.620.61-0.80%888,700
Nov 21, 20250.630.630.630.630.62-1,019,400
Nov 20, 20250.630.640.630.630.62-0.79%2,606,500
Nov 19, 20250.640.640.630.630.62-0.79%2,262,800
Nov 18, 20250.640.640.630.640.63-3,084,900
Nov 17, 20250.640.640.640.640.63-0.78%616,600
Nov 14, 20250.660.660.630.640.63-2.29%2,708,500
Nov 13, 20250.660.670.660.660.65-0.76%277,200
Nov 12, 20250.660.670.660.660.65-926,800
Nov 11, 20250.660.670.660.660.65-1,818,100
Nov 10, 20250.670.670.660.660.65-0.75%2,383,100
Nov 7, 20250.660.670.660.670.660.76%1,874,000
Nov 6, 20250.660.660.660.660.650.76%825,900
Nov 5, 20250.650.660.650.660.650.77%2,852,600
Nov 4, 20250.670.670.650.650.64-2.26%5,367,600
Nov 3, 20250.660.670.660.670.661.53%2,845,600
Oct 31, 20250.670.670.650.660.65-2.24%2,663,800
Oct 30, 20250.670.680.670.670.66-6,863,800
Oct 29, 20250.670.680.670.670.660.75%4,066,700
Oct 28, 20250.670.680.660.670.66-5,086,900
Oct 27, 20250.670.680.670.670.66-3,673,000
Oct 24, 20250.670.680.670.670.66-0.75%2,388,100
Oct 23, 20250.670.680.670.670.661.52%5,244,400
Oct 22, 20250.670.670.660.660.65-0.75%3,415,100
Oct 21, 20250.660.670.660.670.662.31%3,482,900
Oct 17, 20250.650.660.650.650.64-6,338,700
Oct 16, 20250.640.660.640.650.641.56%10,743,600
Oct 15, 20250.640.640.640.640.630.79%4,624,700
Oct 14, 20250.640.650.640.640.63-4,285,700
Oct 13, 20250.640.650.630.640.63-0.78%4,010,600