Lim Seong Hai Capital Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-23	1.590	1.590	1.580	1.580	1.580	477,600
2026-09-22	1.600	1.600	1.580	1.600	1.600	333,100
2026-09-21	1.590	1.600	1.580	1.600	1.600	143,000
2026-09-18	1.600	1.600	1.580	1.580	1.580	330,500
2026-09-17	1.600	1.620	1.580	1.590	1.590	322,000
2026-09-16	1.600	1.600	1.600	1.600	1.600	0
2026-09-15	1.600	1.600	1.580	1.600	1.600	241,400
2026-09-14	1.600	1.600	1.570	1.600	1.600	237,200
2026-09-11	1.620	1.670	1.590	1.610	1.610	705,200
2026-09-10	1.600	1.610	1.590	1.600	1.600	122,400
2026-09-09	1.590	1.600	1.580	1.600	1.594	234,100
2026-09-08	1.630	1.630	1.590	1.590	1.584	249,200
2026-09-07	1.600	1.610	1.560	1.600	1.594	626,700
2026-09-04	1.600	1.640	1.590	1.610	1.604	327,600
2026-09-03	1.600	1.630	1.590	1.600	1.594	613,400
2026-09-02	1.620	1.630	1.590	1.600	1.594	360,200
2026-09-01	1.610	1.640	1.610	1.620	1.614	420,100
2026-08-31	1.610	1.610	1.610	1.610	1.604	0
2026-08-28	1.630	1.640	1.580	1.610	1.604	446,400
2026-08-27	1.590	1.720	1.560	1.630	1.624	2,406,800
2026-08-26	1.590	1.620	1.570	1.620	1.614	406,000
2026-08-25	1.610	1.610	1.610	1.610	1.604	0
2026-08-24	1.610	1.630	1.600	1.610	1.604	63,700
2026-08-21	1.630	1.630	1.600	1.610	1.604	185,100
2026-08-20	1.600	1.620	1.600	1.610	1.604	186,500
2026-08-19	1.590	1.600	1.590	1.600	1.594	92,400
2026-08-18	1.600	1.600	1.590	1.590	1.584	169,900
2026-08-17	1.600	1.630	1.590	1.590	1.584	265,100
2026-08-14	1.590	1.600	1.590	1.590	1.584	189,900
2026-08-13	1.620	1.620	1.590	1.590	1.584	408,500
2026-08-12	1.660	1.660	1.620	1.620	1.614	390,300
2026-08-11	1.660	1.670	1.630	1.660	1.654	334,600
2026-08-10	1.590	1.690	1.590	1.670	1.664	1,058,900
2026-08-07	1.560	1.600	1.560	1.580	1.575	903,200
2026-08-06	1.590	1.590	1.550	1.560	1.555	707,800
2026-08-05	1.600	1.600	1.590	1.590	1.584	158,500
2026-08-04	1.580	1.600	1.580	1.600	1.594	204,200
2026-08-03	1.600	1.600	1.580	1.590	1.584	160,800
2026-07-31	1.600	1.620	1.590	1.600	1.594	827,700
2026-07-30	1.610	1.610	1.590	1.610	1.604	705,900
2026-07-29	1.590	1.610	1.590	1.610	1.604	154,000

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0056 MYR
2026-06-10	0.0075 MYR
2026-03-11	0.0103 MYR
2025-12-09	0.0155 MYR
2025-09-12	0.0089 MYR
2025-06-13	0.0078 MYR
2025-04-07	0.0067 MYR
2024-12-02	0.0194 MYR
2024-06-27	0.0122 MYR
2023-12-05	0.0159 MYR
2023-06-02	0.0092 MYR
2023-04-05	0.0013 MYR
2022-12-09	0.0235 MYR
2022-06-10	0.0105 MYR
2022-04-05	0.0281 MYR

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