Skip to main content
Lim Seong Hai Capital Berhad (KLSE:LSH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.800
+0.030 (1.69%)
At close: Apr 28, 2026

KLSE:LSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.791.791.761.771.77-168,200
Apr 24, 20261.781.781.761.771.77-0.56%421,800
Apr 23, 20261.791.801.781.781.78-1.11%243,100
Apr 22, 20261.781.831.771.801.800.56%292,300
Apr 21, 20261.781.841.781.791.790.56%372,600
Apr 20, 20261.811.811.781.781.78-2.20%415,200
Apr 17, 20261.811.831.801.821.820.55%272,200
Apr 16, 20261.831.841.801.811.81-208,800
Apr 15, 20261.811.831.801.811.81-194,800
Apr 14, 20261.801.821.801.811.811.12%453,500
Apr 13, 20261.831.831.781.791.79-3.24%289,400
Apr 10, 20261.781.851.771.851.854.52%853,800
Apr 9, 20261.811.811.761.771.77-3.80%1,102,600
Apr 8, 20261.741.851.741.841.846.98%1,118,100
Apr 7, 20261.741.741.711.721.72-1.71%354,700
Apr 6, 20261.731.761.711.751.750.57%215,200
Apr 3, 20261.731.751.731.741.74-312,600
Apr 2, 20261.771.791.681.741.74-2.79%1,058,900
Apr 1, 20261.751.801.731.791.792.29%883,500
Mar 31, 20261.781.781.721.751.75-1.69%541,200
Mar 30, 20261.771.791.691.781.78-1.11%499,800
Mar 27, 20261.781.841.781.801.80-399,700
Mar 26, 20261.801.821.751.801.802.86%1,048,500
Mar 25, 20261.751.771.731.751.75-583,500
Mar 24, 20261.791.791.731.751.75-2.23%507,000
Mar 19, 20261.751.801.751.791.79-0.56%1,255,000
Mar 18, 20261.801.801.761.801.80-340,300
Mar 17, 20261.761.821.751.801.801.69%942,500
Mar 16, 20261.821.821.731.771.77-2.75%956,800
Mar 13, 20261.851.861.801.821.82-1.62%2,641,300
Mar 12, 20261.811.861.801.851.851.09%939,900
Mar 11, 20261.841.841.811.831.83-0.54%307,900
Mar 10, 20261.841.861.811.841.832.22%290,000
Mar 9, 20261.861.861.801.801.79-5.26%837,900
Mar 6, 20261.881.911.791.901.89-1,301,500
Mar 5, 20261.881.911.871.901.891.06%550,100
Mar 4, 20261.931.931.871.881.87-2.59%779,600
Mar 3, 20261.931.971.901.931.92-384,600
Mar 2, 20261.941.961.881.931.92-2.03%922,800
Feb 27, 20262.022.021.951.971.96-2.48%530,000
Feb 26, 20262.002.042.002.022.011.00%1,596,500
Feb 25, 20262.032.031.952.001.99-0.99%923,100
Feb 24, 20262.062.072.022.022.01-1.94%508,200
Feb 23, 20262.072.072.052.062.050.49%166,200
Feb 20, 20262.092.092.042.052.04-1.91%291,600
Feb 19, 20262.052.112.042.092.081.95%410,800
Feb 16, 20262.052.072.042.052.04-221,100
Feb 13, 20262.112.112.052.052.04-2.84%448,700
Feb 12, 20262.172.172.112.112.10-2.76%293,000
Feb 11, 20262.172.222.132.172.16-803,200
Feb 10, 20262.192.192.142.172.16-0.46%822,200
Feb 9, 20262.042.202.042.182.177.39%1,917,300
Feb 6, 20262.132.142.032.032.02-5.14%1,518,100
Feb 5, 20262.182.182.102.142.13-1.83%1,201,000
Feb 4, 20262.152.222.132.182.171.40%890,200
Feb 3, 20262.102.192.102.152.142.38%1,187,200
Jan 30, 20262.062.122.052.102.092.44%2,322,000
Jan 29, 20262.012.081.982.052.041.99%1,061,200
Jan 28, 20262.022.071.982.012.00-0.50%2,132,900
Jan 27, 20262.072.132.002.022.01-1.46%1,854,100
Jan 26, 20261.942.051.902.052.046.22%2,171,700
Jan 23, 20261.891.981.891.931.922.12%742,200
Jan 22, 20261.901.961.861.891.88-3.08%1,078,900
Jan 21, 20261.931.951.901.951.940.52%466,800
Jan 20, 20261.961.961.881.941.93-2.02%777,900
Jan 19, 20262.002.001.901.981.97-1.00%791,100
Jan 16, 20261.982.001.962.001.991.01%613,100
Jan 15, 20261.992.001.951.981.97-0.50%675,500
Jan 14, 20262.002.031.981.991.98-0.50%848,300
Jan 13, 20262.002.071.992.001.99-973,300
Jan 12, 20262.022.052.002.001.99-894,500
Jan 9, 20262.002.031.972.001.990.50%1,066,900
Jan 8, 20261.992.021.961.991.98-860,500
Jan 7, 20261.972.041.971.991.981.02%657,200
Jan 6, 20262.082.091.911.971.96-5.74%2,494,600
Jan 5, 20262.122.172.062.092.08-1.42%1,550,900
Jan 2, 20262.082.122.032.122.111.92%553,100
Dec 31, 20252.172.172.042.082.07-3.26%2,111,600
Dec 30, 20252.032.162.032.152.146.44%2,028,700
Dec 29, 20251.922.051.922.022.015.21%1,155,400
Dec 26, 20251.881.961.871.921.913.23%1,193,400
Dec 24, 20251.801.891.791.861.853.33%787,300
Dec 23, 20251.821.851.791.801.79-1.10%705,500
Dec 22, 20251.871.871.791.821.81-2.67%1,989,400
Dec 19, 20251.881.921.871.871.86-0.53%850,800
Dec 18, 20251.891.911.861.881.87-0.53%441,600
Dec 17, 20251.861.911.851.891.881.61%930,500
Dec 16, 20251.901.911.861.861.85-2.11%368,700
Dec 15, 20251.931.931.871.901.89-1.55%740,500
Dec 12, 20251.901.951.901.931.921.58%813,400
Dec 11, 20251.901.961.881.901.89-401,900
Dec 10, 20251.941.951.901.901.89-3.55%572,300
Dec 9, 20251.971.981.931.971.96-1.50%211,600
Dec 8, 20251.992.001.882.001.970.50%2,205,700
Dec 5, 20251.932.011.911.991.961.02%1,514,700
Dec 4, 20252.002.001.921.971.94-1.50%711,900
Dec 3, 20251.982.021.822.001.97-4,282,800
Dec 2, 20252.132.151.982.001.97-6.54%1,440,000
Dec 1, 20252.152.182.122.142.11-0.47%582,000
Nov 28, 20252.142.172.132.152.12-1.83%352,800