Lim Seong Hai Capital Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.420	1.440	1.420	1.430	1.430	823,100
2026-10-22	1.470	1.470	1.410	1.420	1.420	648,000
2026-10-21	1.480	1.480	1.440	1.450	1.450	431,500
2026-10-20	1.490	1.490	1.440	1.460	1.460	644,800
2026-10-19	1.530	1.540	1.460	1.500	1.500	833,800
2026-10-16	1.470	1.520	1.470	1.500	1.500	697,400
2026-10-15	1.560	1.560	1.470	1.470	1.470	1,296,400
2026-10-14	1.590	1.590	1.540	1.560	1.560	1,137,100
2026-10-13	1.660	1.660	1.580	1.590	1.590	1,053,300
2026-10-12	1.730	1.730	1.650	1.660	1.660	765,000
2026-10-09	1.800	1.810	1.720	1.730	1.730	1,049,300
2026-10-08	1.780	1.800	1.700	1.800	1.800	1,634,800
2026-10-07	1.700	1.770	1.700	1.750	1.750	1,610,200
2026-10-06	1.690	1.700	1.670	1.690	1.690	1,071,600
2026-10-05	1.670	1.710	1.650	1.660	1.660	779,600
2026-10-02	1.620	1.690	1.620	1.650	1.650	1,382,200
2026-10-01	1.600	1.660	1.600	1.610	1.610	2,143,800
2026-09-30	1.590	1.610	1.590	1.600	1.600	308,300
2026-09-29	1.590	1.600	1.590	1.600	1.600	165,200
2026-09-28	1.630	1.630	1.590	1.590	1.590	351,600
2026-09-25	1.600	1.660	1.600	1.620	1.620	921,100
2026-09-24	1.580	1.600	1.580	1.600	1.600	283,200

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.