KLSE:LHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.64	0.64	0.63	0.63	0.63	-0.79%	2,418,600
Sep 25, 2025	0.63	0.64	0.63	0.64	0.64	1.60%	4,635,100
Sep 24, 2025	0.63	0.63	0.63	0.63	0.63	-	2,887,000
Sep 23, 2025	0.63	0.63	0.62	0.63	0.63	0.81%	3,665,100
Sep 22, 2025	0.62	0.63	0.62	0.62	0.62	-	2,957,900
Sep 19, 2025	0.62	0.63	0.62	0.62	0.62	-	5,739,900
Sep 18, 2025	0.62	0.63	0.62	0.62	0.62	1.64%	2,145,500
Sep 17, 2025	0.61	0.62	0.61	0.61	0.61	-	3,000,200
Sep 12, 2025	0.61	0.62	0.61	0.61	0.61	-	4,816,200
Sep 11, 2025	0.62	0.62	0.61	0.61	0.61	-0.81%	2,949,500
Sep 10, 2025	0.62	0.62	0.62	0.62	0.62	-	1,805,000
Sep 9, 2025	0.61	0.62	0.61	0.62	0.62	0.82%	1,568,300
Sep 8, 2025	0.61	0.62	0.61	0.61	0.61	-	4,710,400
Sep 4, 2025	0.61	0.62	0.61	0.61	0.61	0.83%	3,207,200
Sep 3, 2025	0.61	0.61	0.61	0.61	0.61	-	1,334,300
Sep 2, 2025	0.61	0.61	0.60	0.61	0.61	-	3,622,200
Aug 29, 2025	0.61	0.62	0.61	0.61	0.61	-	2,112,800
Aug 28, 2025	0.62	0.62	0.61	0.61	0.61	-1.63%	4,349,700
Aug 27, 2025	0.63	0.63	0.62	0.62	0.62	-3.91%	8,905,000
Aug 26, 2025	0.65	0.65	0.64	0.64	0.64	-1.54%	5,900,200
Aug 25, 2025	0.65	0.66	0.65	0.65	0.65	-	4,618,000
Aug 22, 2025	0.65	0.65	0.64	0.65	0.65	0.78%	2,875,100
Aug 21, 2025	0.65	0.65	0.64	0.65	0.65	-	3,366,500
Aug 20, 2025	0.64	0.65	0.64	0.65	0.65	0.78%	2,983,100
Aug 19, 2025	0.64	0.65	0.64	0.64	0.64	-	2,192,100
Aug 18, 2025	0.64	0.65	0.64	0.64	0.64	-	1,854,500
Aug 15, 2025	0.65	0.65	0.64	0.64	0.64	-	1,665,600
Aug 14, 2025	0.64	0.65	0.64	0.64	0.64	0.79%	3,156,400
Aug 13, 2025	0.63	0.64	0.63	0.64	0.64	1.60%	4,754,000
Aug 12, 2025	0.63	0.64	0.63	0.63	0.63	-	4,123,400
Aug 11, 2025	0.63	0.63	0.62	0.63	0.63	0.81%	3,573,900
Aug 8, 2025	0.61	0.63	0.61	0.62	0.62	1.64%	3,641,700
Aug 7, 2025	0.61	0.62	0.61	0.61	0.61	-	1,547,500
Aug 6, 2025	0.61	0.62	0.61	0.61	0.61	0.83%	2,234,300
Aug 5, 2025	0.61	0.61	0.60	0.61	0.61	-	1,289,300
Aug 4, 2025	0.61	0.61	0.60	0.61	0.61	-	1,773,700
Aug 1, 2025	0.60	0.61	0.60	0.61	0.61	-	3,391,400
Jul 31, 2025	0.61	0.61	0.60	0.61	0.61	-	1,938,000
Jul 30, 2025	0.60	0.61	0.60	0.61	0.61	0.83%	1,615,600
Jul 29, 2025	0.60	0.61	0.60	0.60	0.60	-	1,779,200
Jul 28, 2025	0.60	0.60	0.60	0.60	0.60	-	2,013,300
Jul 25, 2025	0.60	0.61	0.60	0.60	0.60	-	1,851,800
Jul 24, 2025	0.60	0.61	0.60	0.60	0.60	-	2,795,800
Jul 23, 2025	0.59	0.61	0.58	0.60	0.60	2.56%	3,081,900
Jul 22, 2025	0.60	0.60	0.59	0.59	0.59	-1.68%	6,635,900
Jul 21, 2025	0.60	0.60	0.59	0.60	0.60	-0.83%	3,764,300
Jul 18, 2025	0.60	0.61	0.60	0.60	0.60	-	1,428,200
Jul 17, 2025	0.60	0.61	0.60	0.60	0.60	-	4,801,900
Jul 16, 2025	0.61	0.61	0.60	0.60	0.60	-0.83%	1,806,800
Jul 15, 2025	0.61	0.61	0.60	0.61	0.61	-0.82%	2,902,100