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