Skip to main content
Lim Seong Hai Capital Berhad (KLSE:LSH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.990
+0.020 (1.02%)
At close: Dec 5, 2025

KLSE:LSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.932.011.911.991.991.02%1,514,700
Dec 4, 20252.002.001.921.971.97-1.50%711,900
Dec 3, 20251.982.021.822.002.00-4,282,800
Dec 2, 20252.132.151.982.002.00-6.54%1,440,000
Dec 1, 20252.152.182.122.142.14-0.47%582,000
Nov 28, 20252.142.172.132.152.15-1.83%352,800
Nov 27, 20252.172.202.112.192.190.92%539,800
Nov 26, 20252.212.232.092.172.17-0.91%2,695,200
Nov 25, 20252.102.212.102.192.193.30%1,340,100
Nov 24, 20252.162.172.072.122.12-2.30%2,203,900
Nov 21, 20252.202.202.112.172.17-1.81%1,435,000
Nov 20, 20252.202.272.192.212.21-924,900
Nov 19, 20252.262.262.182.212.21-2.21%1,450,400
Nov 18, 20252.332.332.262.262.26-3.00%813,000
Nov 17, 20252.282.392.262.332.333.10%3,061,200
Nov 14, 20252.302.312.232.262.26-1.74%885,800
Nov 13, 20252.332.332.262.302.30-0.86%916,500
Nov 12, 20252.312.342.292.322.320.43%1,542,200
Nov 11, 20252.342.352.292.312.31-0.86%788,400
Nov 10, 20252.392.392.302.332.33-0.85%505,400
Nov 7, 20252.402.422.332.352.35-2.08%1,667,900
Nov 6, 20252.262.422.232.402.406.19%2,291,800
Nov 5, 20252.312.312.212.262.26-2.16%2,149,100
Nov 4, 20252.292.322.052.312.310.43%7,350,100
Nov 3, 20252.412.422.282.302.30-4.96%2,415,000
Oct 31, 20252.482.492.402.422.42-2.42%1,511,700
Oct 30, 20252.512.562.482.482.48-1.20%3,283,300
Oct 29, 20252.462.552.432.512.512.03%2,560,800
Oct 28, 20252.422.462.382.462.462.07%2,329,600
Oct 27, 20252.402.482.402.412.410.42%2,539,400
Oct 24, 20252.382.442.382.402.40-0.41%1,385,500
Oct 23, 20252.442.452.332.412.41-2.03%3,380,600
Oct 22, 20252.492.522.442.462.46-1.60%3,264,200
Oct 21, 20252.432.502.302.502.505.93%4,518,200
Oct 17, 20252.372.482.352.362.36-0.42%4,247,900
Oct 16, 20252.372.392.272.372.37-3,734,800
Oct 15, 20252.162.392.152.372.379.72%6,086,300
Oct 14, 20252.102.162.102.162.163.35%4,333,000
Oct 13, 20251.942.101.902.092.095.56%3,871,200
Oct 10, 20252.002.031.981.981.98-1.98%1,410,800
Oct 9, 20252.022.042.002.022.02-0.49%2,742,000
Oct 8, 20252.002.041.972.032.031.50%2,479,300
Oct 7, 20252.032.051.932.002.00-0.99%5,027,200
Oct 6, 20252.052.062.012.022.02-1.46%2,598,800
Oct 3, 20251.932.051.902.052.056.22%5,609,500
Oct 2, 20251.901.971.871.931.933.21%6,804,100
Oct 1, 20251.801.881.781.871.876.25%5,921,600
Sep 30, 20251.771.821.741.761.76-0.56%1,940,600
Sep 29, 20251.741.791.711.771.771.72%2,287,900
Sep 26, 20251.551.751.551.741.7412.26%8,933,600
Sep 25, 20251.531.551.521.551.550.65%830,100
Sep 24, 20251.521.551.461.541.540.65%2,899,900
Sep 23, 20251.491.551.491.531.532.68%2,880,000
Sep 22, 20251.501.521.491.491.49-1.32%1,074,800
Sep 19, 20251.501.551.481.511.512.72%4,033,300
Sep 18, 20251.481.481.451.471.47-1,217,800
Sep 17, 20251.421.491.421.471.473.52%2,974,700
Sep 12, 20251.291.421.291.421.4210.94%5,783,900
Sep 11, 20251.231.301.221.281.274.92%2,625,000
Sep 10, 20251.241.271.221.221.21-0.81%1,510,600
Sep 9, 20251.251.261.221.231.22-1.60%974,200
Sep 8, 20251.171.251.161.251.247.76%2,626,200
Sep 4, 20251.171.181.151.161.15-0.85%595,800
Sep 3, 20251.161.191.151.171.16-1,737,100
Sep 2, 20251.161.181.141.171.162.63%834,800
Aug 29, 20251.191.191.131.141.13-4.20%2,700,800
Aug 28, 20251.221.231.181.191.18-2.46%3,108,500
Aug 27, 20251.201.261.191.221.212.52%2,886,800
Aug 26, 20251.231.231.191.191.18-3.25%1,960,700
Aug 25, 20251.181.241.181.231.226.96%5,314,000
Aug 22, 20251.141.181.121.151.14-3,070,500
Aug 21, 20251.181.191.141.151.14-1.71%2,724,900
Aug 20, 20251.071.191.071.171.169.35%6,530,800
Aug 19, 20251.021.091.011.071.064.90%3,004,700
Aug 18, 20251.031.031.001.021.01-0.97%958,100
Aug 15, 20250.951.040.951.031.0210.16%8,290,900
Aug 14, 20250.890.940.880.940.936.25%11,444,400
Aug 13, 20250.870.880.860.880.871.15%2,012,600
Aug 12, 20250.870.880.860.870.860.58%710,400
Aug 11, 20250.850.870.840.870.862.37%1,024,800
Aug 8, 20250.840.850.830.850.840.60%486,000
Aug 7, 20250.840.840.830.840.830.60%354,800
Aug 6, 20250.830.840.830.840.830.60%93,600
Aug 5, 20250.830.840.830.830.82-168,600
Aug 4, 20250.830.830.820.830.821.22%436,100
Aug 1, 20250.820.830.820.820.810.61%437,000
Jul 31, 20250.830.830.820.820.81-24,600
Jul 30, 20250.820.820.810.820.81-0.61%81,900
Jul 29, 20250.830.830.820.820.81-1.20%30,400
Jul 28, 20250.820.830.810.830.822.47%534,200
Jul 25, 20250.810.820.810.810.80-56,700
Jul 24, 20250.820.820.810.810.80-1.22%99,100
Jul 23, 20250.820.830.820.820.81-0.61%166,700
Jul 22, 20250.800.830.800.830.823.12%1,253,200
Jul 21, 20250.800.810.800.800.790.63%392,100
Jul 18, 20250.800.800.800.800.79-0.63%189,300
Jul 17, 20250.800.800.800.800.790.63%310,200
Jul 16, 20250.800.800.790.800.79-0.63%109,500
Jul 15, 20250.800.800.790.800.79-173,200
Jul 14, 20250.800.800.800.800.79-114,400