KLSE:LHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	1,286,400
Apr 27, 2026	0.75	0.75	0.74	0.75	0.75	-1.32%	2,820,700
Apr 24, 2026	0.75	0.76	0.74	0.76	0.76	2.72%	5,811,100
Apr 23, 2026	0.75	0.75	0.73	0.74	0.74	-2.00%	2,214,800
Apr 22, 2026	0.76	0.77	0.75	0.75	0.75	-1.96%	1,060,200
Apr 21, 2026	0.76	0.77	0.75	0.77	0.77	0.66%	1,161,600
Apr 20, 2026	0.77	0.77	0.74	0.76	0.76	-1.30%	993,400
Apr 17, 2026	0.77	0.78	0.77	0.77	0.77	-	887,200
Apr 16, 2026	0.75	0.78	0.75	0.77	0.77	2.67%	1,905,900
Apr 15, 2026	0.75	0.76	0.74	0.75	0.75	-	685,900
Apr 14, 2026	0.72	0.75	0.72	0.75	0.75	4.17%	1,674,000
Apr 13, 2026	0.72	0.73	0.72	0.72	0.72	-	247,800
Apr 10, 2026	0.72	0.73	0.72	0.72	0.72	-	1,185,100
Apr 9, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	3,110,300
Apr 8, 2026	0.73	0.74	0.72	0.73	0.73	0.69%	2,618,900
Apr 7, 2026	0.75	0.75	0.72	0.73	0.73	-0.68%	1,481,700
Apr 6, 2026	0.71	0.73	0.70	0.73	0.73	2.10%	1,081,900
Apr 3, 2026	0.71	0.74	0.71	0.72	0.72	-1.38%	1,904,900
Apr 2, 2026	0.72	0.74	0.71	0.73	0.73	-0.68%	1,610,500
Apr 1, 2026	0.71	0.73	0.71	0.73	0.73	2.82%	1,518,900
Mar 31, 2026	0.69	0.72	0.69	0.71	0.71	2.16%	2,137,000
Mar 30, 2026	0.72	0.73	0.69	0.70	0.70	-4.14%	2,595,400
Mar 27, 2026	0.74	0.74	0.72	0.73	0.73	-2.03%	2,678,900
Mar 26, 2026	0.75	0.75	0.73	0.74	0.74	-0.67%	754,900
Mar 25, 2026	0.74	0.76	0.73	0.75	0.75	0.68%	1,528,000
Mar 24, 2026	0.77	0.77	0.74	0.74	0.74	-3.27%	3,083,000
Mar 19, 2026	0.78	0.78	0.77	0.77	0.77	-1.92%	2,033,700
Mar 18, 2026	0.77	0.79	0.76	0.78	0.78	1.96%	3,534,900
Mar 17, 2026	0.78	0.78	0.77	0.77	0.77	-1.92%	2,385,300
Mar 16, 2026	0.79	0.79	0.78	0.78	0.78	1.30%	1,054,500
Mar 13, 2026	0.79	0.80	0.77	0.77	0.77	-3.14%	1,037,700
Mar 12, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	1,335,400
Mar 11, 2026	0.80	0.81	0.80	0.80	0.80	0.63%	2,368,000
Mar 10, 2026	0.77	0.80	0.77	0.80	0.80	3.25%	1,917,200
Mar 9, 2026	0.78	0.79	0.75	0.77	0.77	-3.14%	3,984,300
Mar 6, 2026	0.80	0.80	0.79	0.80	0.80	-1.24%	1,440,600
Mar 5, 2026	0.80	0.82	0.80	0.81	0.81	0.63%	4,127,400
Mar 4, 2026	0.80	0.80	0.77	0.80	0.80	0.63%	5,466,400
Mar 3, 2026	0.81	0.84	0.79	0.80	0.80	-1.85%	4,022,900
Mar 2, 2026	0.76	0.82	0.75	0.81	0.81	5.88%	7,996,700
Feb 27, 2026	0.77	0.78	0.76	0.77	0.77	-1.29%	2,553,000
Feb 26, 2026	0.79	0.80	0.78	0.78	0.78	-2.52%	2,607,200
Feb 25, 2026	0.80	0.80	0.79	0.80	0.80	-	1,162,500
Feb 24, 2026	0.79	0.80	0.77	0.80	0.80	1.27%	4,077,300
Feb 23, 2026	0.78	0.79	0.77	0.79	0.79	1.29%	1,341,800
Feb 20, 2026	0.77	0.78	0.76	0.78	0.78	0.65%	1,653,400
Feb 19, 2026	0.77	0.79	0.76	0.77	0.77	-0.65%	1,412,100
Feb 16, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	1,996,300
Feb 13, 2026	0.78	0.79	0.77	0.78	0.78	-0.64%	1,873,100
Feb 12, 2026	0.75	0.80	0.75	0.79	0.79	2.61%	6,785,500
Feb 11, 2026	0.78	0.79	0.76	0.77	0.77	-1.29%	5,596,100
Feb 10, 2026	0.79	0.80	0.77	0.78	0.78	-2.52%	3,369,700
Feb 9, 2026	0.80	0.81	0.78	0.80	0.80	-	3,207,600
Feb 6, 2026	0.82	0.82	0.79	0.80	0.80	-3.05%	4,482,300
Feb 5, 2026	0.82	0.84	0.81	0.82	0.82	-	6,910,300
Feb 4, 2026	0.81	0.83	0.80	0.82	0.82	1.86%	8,548,800
Feb 3, 2026	0.79	0.81	0.79	0.81	0.81	1.90%	2,438,000
Jan 30, 2026	0.79	0.80	0.78	0.79	0.79	0.64%	2,920,400
Jan 29, 2026	0.79	0.80	0.77	0.79	0.79	-0.63%	4,394,800
Jan 28, 2026	0.81	0.81	0.79	0.79	0.79	-1.25%	5,195,000
Jan 27, 2026	0.81	0.82	0.80	0.80	0.80	-0.62%	6,410,800
Jan 26, 2026	0.78	0.81	0.78	0.81	0.81	3.87%	7,281,700
Jan 23, 2026	0.78	0.79	0.77	0.78	0.78	-0.64%	2,636,300
Jan 22, 2026	0.78	0.78	0.77	0.78	0.78	-	1,857,000
Jan 21, 2026	0.77	0.78	0.76	0.78	0.77	1.96%	2,168,000
Jan 20, 2026	0.77	0.78	0.76	0.77	0.76	-	2,381,900
Jan 19, 2026	0.77	0.77	0.75	0.77	0.76	0.66%	2,400,800
Jan 16, 2026	0.76	0.77	0.74	0.76	0.75	-	2,450,500
Jan 15, 2026	0.78	0.78	0.76	0.76	0.75	-2.56%	3,647,400
Jan 14, 2026	0.77	0.78	0.77	0.78	0.77	1.30%	2,188,200
Jan 13, 2026	0.78	0.79	0.77	0.77	0.76	-1.28%	5,847,100
Jan 12, 2026	0.77	0.78	0.77	0.78	0.77	1.96%	5,783,100
Jan 9, 2026	0.76	0.77	0.75	0.77	0.76	2.00%	3,994,300
Jan 8, 2026	0.76	0.76	0.75	0.75	0.74	-1.32%	5,118,600
Jan 7, 2026	0.76	0.77	0.76	0.76	0.75	-	3,228,500
Jan 6, 2026	0.75	0.77	0.74	0.76	0.75	2.01%	7,322,900
Jan 5, 2026	0.75	0.76	0.75	0.75	0.74	-0.67%	5,139,000
Jan 2, 2026	0.75	0.76	0.75	0.75	0.74	0.67%	6,314,200
Dec 31, 2025	0.74	0.75	0.73	0.75	0.74	1.36%	8,374,200
Dec 30, 2025	0.73	0.75	0.72	0.74	0.73	1.38%	13,712,800
Dec 29, 2025	0.72	0.73	0.72	0.73	0.72	0.69%	2,369,100
Dec 26, 2025	0.72	0.73	0.72	0.72	0.71	-	922,600
Dec 24, 2025	0.72	0.73	0.72	0.72	0.71	-	4,141,300
Dec 23, 2025	0.72	0.73	0.72	0.72	0.71	-	3,592,800
Dec 22, 2025	0.72	0.73	0.71	0.72	0.71	-	6,490,300
Dec 19, 2025	0.72	0.73	0.72	0.72	0.71	-	5,423,200
Dec 18, 2025	0.71	0.73	0.70	0.72	0.71	1.41%	3,752,400
Dec 17, 2025	0.69	0.72	0.69	0.71	0.70	3.65%	4,638,400
Dec 16, 2025	0.68	0.69	0.68	0.69	0.68	0.74%	5,240,500
Dec 15, 2025	0.69	0.69	0.68	0.68	0.67	-1.45%	1,241,300
Dec 12, 2025	0.69	0.69	0.68	0.69	0.68	0.73%	5,325,900
Dec 11, 2025	0.69	0.70	0.68	0.69	0.68	-0.72%	2,906,200
Dec 10, 2025	0.71	0.71	0.69	0.69	0.68	-2.82%	2,606,200
Dec 9, 2025	0.72	0.73	0.70	0.71	0.70	-1.39%	9,304,800
Dec 8, 2025	0.72	0.73	0.70	0.72	0.71	0.70%	5,021,500
Dec 5, 2025	0.71	0.72	0.71	0.72	0.71	0.70%	6,220,500
Dec 4, 2025	0.69	0.72	0.69	0.71	0.70	2.90%	11,872,200
Dec 3, 2025	0.67	0.69	0.67	0.69	0.68	2.99%	9,523,100
Dec 2, 2025	0.67	0.68	0.66	0.67	0.66	0.75%	6,864,000
Dec 1, 2025	0.67	0.67	0.66	0.67	0.66	-	5,314,000