Skip to main content
Lim Seong Hai Capital Berhad (KLSE:LSH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.900
+0.020 (1.06%)
At close: Mar 5, 2026

KLSE:LSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.881.911.871.901.901.06%550,100
Mar 4, 20261.931.931.871.881.88-2.59%779,600
Mar 3, 20261.931.971.901.931.93-384,600
Mar 2, 20261.941.961.881.931.93-2.03%922,800
Feb 27, 20262.022.021.951.971.97-2.48%530,000
Feb 26, 20262.002.042.002.022.021.00%1,596,500
Feb 25, 20262.032.031.952.002.00-0.99%923,100
Feb 24, 20262.062.072.022.022.02-1.94%508,200
Feb 23, 20262.072.072.052.062.060.49%166,200
Feb 20, 20262.092.092.042.052.05-1.91%291,600
Feb 19, 20262.052.112.042.092.091.95%410,800
Feb 16, 20262.052.072.042.052.05-221,100
Feb 13, 20262.112.112.052.052.05-2.84%448,700
Feb 12, 20262.172.172.112.112.11-2.76%293,000
Feb 11, 20262.172.222.132.172.17-803,200
Feb 10, 20262.192.192.142.172.17-0.46%822,200
Feb 9, 20262.042.202.042.182.187.39%1,917,300
Feb 6, 20262.132.142.032.032.03-5.14%1,518,100
Feb 5, 20262.182.182.102.142.14-1.83%1,201,000
Feb 4, 20262.152.222.132.182.181.40%890,200
Feb 3, 20262.102.192.102.152.152.38%1,187,200
Jan 30, 20262.062.122.052.102.102.44%2,322,000
Jan 29, 20262.012.081.982.052.051.99%1,061,200
Jan 28, 20262.022.071.982.012.01-0.50%2,132,900
Jan 27, 20262.072.132.002.022.02-1.46%1,854,100
Jan 26, 20261.942.051.902.052.056.22%2,171,700
Jan 23, 20261.891.981.891.931.932.12%742,200
Jan 22, 20261.901.961.861.891.89-3.08%1,078,900
Jan 21, 20261.931.951.901.951.950.52%466,800
Jan 20, 20261.961.961.881.941.94-2.02%777,900
Jan 19, 20262.002.001.901.981.98-1.00%791,100
Jan 16, 20261.982.001.962.002.001.01%613,100
Jan 15, 20261.992.001.951.981.98-0.50%675,500
Jan 14, 20262.002.031.981.991.99-0.50%848,300
Jan 13, 20262.002.071.992.002.00-973,300
Jan 12, 20262.022.052.002.002.00-894,500
Jan 9, 20262.002.031.972.002.000.50%1,066,900
Jan 8, 20261.992.021.961.991.99-860,500
Jan 7, 20261.972.041.971.991.991.02%657,200
Jan 6, 20262.082.091.911.971.97-5.74%2,494,600
Jan 5, 20262.122.172.062.092.09-1.42%1,550,900
Jan 2, 20262.082.122.032.122.121.92%553,100
Dec 31, 20252.172.172.042.082.08-3.26%2,111,600
Dec 30, 20252.032.162.032.152.156.44%2,028,700
Dec 29, 20251.922.051.922.022.025.21%1,155,400
Dec 26, 20251.881.961.871.921.923.23%1,193,400
Dec 24, 20251.801.891.791.861.863.33%787,300
Dec 23, 20251.821.851.791.801.80-1.10%705,500
Dec 22, 20251.871.871.791.821.82-2.67%1,989,400
Dec 19, 20251.881.921.871.871.87-0.53%850,800
Dec 18, 20251.891.911.861.881.88-0.53%441,600
Dec 17, 20251.861.911.851.891.891.61%930,500
Dec 16, 20251.901.911.861.861.86-2.11%368,700
Dec 15, 20251.931.931.871.901.90-1.55%740,500
Dec 12, 20251.901.951.901.931.931.58%813,400
Dec 11, 20251.901.961.881.901.90-401,900
Dec 10, 20251.941.951.901.901.90-3.55%572,300
Dec 9, 20251.971.981.931.971.97-1.50%211,600
Dec 8, 20251.992.001.882.001.980.50%2,205,700
Dec 5, 20251.932.011.911.991.971.02%1,514,700
Dec 4, 20252.002.001.921.971.95-1.50%711,900
Dec 3, 20251.982.021.822.001.98-4,282,800
Dec 2, 20252.132.151.982.001.98-6.54%1,440,000
Dec 1, 20252.152.182.122.142.12-0.47%582,000
Nov 28, 20252.142.172.132.152.13-1.83%352,800
Nov 27, 20252.172.202.112.192.170.92%539,800
Nov 26, 20252.212.232.092.172.15-0.91%2,695,200
Nov 25, 20252.102.212.102.192.173.30%1,340,100
Nov 24, 20252.162.172.072.122.10-2.30%2,203,900
Nov 21, 20252.202.202.112.172.15-1.81%1,435,000
Nov 20, 20252.202.272.192.212.19-924,900
Nov 19, 20252.262.262.182.212.19-2.21%1,450,400
Nov 18, 20252.332.332.262.262.24-3.00%813,000
Nov 17, 20252.282.392.262.332.313.10%3,061,200
Nov 14, 20252.302.312.232.262.24-1.74%885,800
Nov 13, 20252.332.332.262.302.28-0.86%916,500
Nov 12, 20252.312.342.292.322.300.43%1,542,200
Nov 11, 20252.342.352.292.312.29-0.86%788,400
Nov 10, 20252.392.392.302.332.31-0.85%505,400
Nov 7, 20252.402.422.332.352.33-2.08%1,667,900
Nov 6, 20252.262.422.232.402.386.19%2,291,800
Nov 5, 20252.312.312.212.262.24-2.16%2,149,100
Nov 4, 20252.292.322.052.312.290.43%7,350,100
Nov 3, 20252.412.422.282.302.28-4.96%2,415,000
Oct 31, 20252.482.492.402.422.40-2.42%1,511,700
Oct 30, 20252.512.562.482.482.46-1.20%3,283,300
Oct 29, 20252.462.552.432.512.492.03%2,560,800
Oct 28, 20252.422.462.382.462.442.07%2,329,600
Oct 27, 20252.402.482.402.412.390.42%2,539,400
Oct 24, 20252.382.442.382.402.38-0.41%1,385,500
Oct 23, 20252.442.452.332.412.39-2.03%3,380,600
Oct 22, 20252.492.522.442.462.44-1.60%3,264,200
Oct 21, 20252.432.502.302.502.485.93%4,518,200
Oct 17, 20252.372.482.352.362.34-0.42%4,247,900
Oct 16, 20252.372.392.272.372.35-3,734,800
Oct 15, 20252.162.392.152.372.359.72%6,086,300
Oct 14, 20252.102.162.102.162.143.35%4,333,000
Oct 13, 20251.942.101.902.092.075.56%3,871,200
Oct 10, 20252.002.031.981.981.96-1.98%1,410,800
Oct 9, 20252.022.042.002.022.00-0.49%2,742,000