KLSE:LHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	6,220,500
Dec 4, 2025	0.69	0.72	0.69	0.71	0.71	2.90%	11,872,200
Dec 3, 2025	0.67	0.69	0.67	0.69	0.69	2.99%	9,523,100
Dec 2, 2025	0.67	0.68	0.66	0.67	0.67	0.75%	6,864,000
Dec 1, 2025	0.67	0.67	0.66	0.67	0.67	-	5,314,000
Nov 28, 2025	0.64	0.67	0.64	0.67	0.67	3.10%	5,443,600
Nov 27, 2025	0.64	0.65	0.64	0.65	0.65	1.57%	4,476,600
Nov 26, 2025	0.63	0.65	0.62	0.64	0.64	2.42%	5,097,400
Nov 25, 2025	0.62	0.63	0.62	0.62	0.62	-	742,900
Nov 24, 2025	0.63	0.63	0.62	0.62	0.62	-0.80%	888,700
Nov 21, 2025	0.63	0.63	0.63	0.63	0.63	-	1,019,400
Nov 20, 2025	0.63	0.64	0.63	0.63	0.63	-0.79%	2,606,500
Nov 19, 2025	0.64	0.64	0.63	0.63	0.63	-0.79%	2,262,800
Nov 18, 2025	0.64	0.64	0.63	0.64	0.64	-	3,084,900
Nov 17, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	616,600
Nov 14, 2025	0.66	0.66	0.63	0.64	0.64	-2.29%	2,708,500
Nov 13, 2025	0.66	0.67	0.66	0.66	0.66	-0.76%	277,200
Nov 12, 2025	0.66	0.67	0.66	0.66	0.66	-	926,800
Nov 11, 2025	0.66	0.67	0.66	0.66	0.66	-	1,818,100
Nov 10, 2025	0.67	0.67	0.66	0.66	0.66	-0.75%	2,383,100
Nov 7, 2025	0.66	0.67	0.66	0.67	0.67	0.76%	1,874,000
Nov 6, 2025	0.66	0.66	0.66	0.66	0.66	0.76%	825,900
Nov 5, 2025	0.65	0.66	0.65	0.66	0.66	0.77%	2,852,600
Nov 4, 2025	0.67	0.67	0.65	0.65	0.65	-2.26%	5,367,600
Nov 3, 2025	0.66	0.67	0.66	0.67	0.67	1.53%	2,845,600
Oct 31, 2025	0.67	0.67	0.65	0.66	0.66	-2.24%	2,663,800
Oct 30, 2025	0.67	0.68	0.67	0.67	0.67	-	6,863,800
Oct 29, 2025	0.67	0.68	0.67	0.67	0.67	0.75%	4,066,700
Oct 28, 2025	0.67	0.68	0.66	0.67	0.67	-	5,086,900
Oct 27, 2025	0.67	0.68	0.67	0.67	0.67	-	3,673,000
Oct 24, 2025	0.67	0.68	0.67	0.67	0.67	-0.75%	2,388,100
Oct 23, 2025	0.67	0.68	0.67	0.67	0.67	1.52%	5,244,400
Oct 22, 2025	0.67	0.67	0.66	0.66	0.66	-0.75%	3,415,100
Oct 21, 2025	0.66	0.67	0.66	0.67	0.67	2.31%	3,482,900
Oct 17, 2025	0.65	0.66	0.65	0.65	0.65	-	6,338,700
Oct 16, 2025	0.64	0.66	0.64	0.65	0.65	1.56%	10,743,600
Oct 15, 2025	0.64	0.64	0.64	0.64	0.64	0.79%	4,624,700
Oct 14, 2025	0.64	0.65	0.64	0.64	0.64	-	4,285,700
Oct 13, 2025	0.64	0.65	0.63	0.64	0.64	-0.78%	4,010,600
Oct 10, 2025	0.65	0.65	0.64	0.64	0.64	-0.78%	3,113,100
Oct 9, 2025	0.64	0.65	0.64	0.65	0.65	0.78%	2,672,900
Oct 8, 2025	0.64	0.65	0.64	0.64	0.64	-	2,694,000
Oct 7, 2025	0.64	0.65	0.63	0.64	0.64	-0.78%	6,584,100
Oct 6, 2025	0.65	0.65	0.64	0.65	0.65	-	4,817,700
Oct 3, 2025	0.65	0.65	0.65	0.65	0.65	-	2,197,700
Oct 2, 2025	0.64	0.65	0.64	0.65	0.65	1.57%	4,369,400
Oct 1, 2025	0.63	0.65	0.63	0.64	0.64	1.60%	5,845,800
Sep 30, 2025	0.63	0.64	0.63	0.63	0.63	-0.79%	7,986,400
Sep 29, 2025	0.64	0.64	0.63	0.63	0.63	-	3,520,600
Sep 26, 2025	0.64	0.64	0.63	0.63	0.63	-0.79%	2,418,600