Lim Seong Hai Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.880	0.880	0.880	0.880	0.796	0
2023-09-06	0.880	0.880	0.880	0.880	0.796	0
2023-09-05	0.880	0.880	0.880	0.880	0.796	0
2023-09-04	0.880	0.880	0.880	0.880	0.796	0
2023-09-01	0.880	0.880	0.880	0.880	0.796	0
2023-08-30	0.880	0.880	0.880	0.880	0.796	20,000
2023-08-29	0.880	0.880	0.880	0.880	0.796	40,000
2023-08-28	0.880	0.880	0.880	0.880	0.796	0
2023-08-25	0.880	0.880	0.880	0.880	0.796	0
2023-08-24	0.880	0.880	0.880	0.880	0.796	0
2023-08-23	0.880	0.880	0.880	0.880	0.796	0
2023-08-22	0.880	0.880	0.880	0.880	0.796	0
2023-08-21	0.880	0.880	0.880	0.880	0.796	0
2023-08-18	0.880	0.880	0.880	0.880	0.796	0
2023-08-17	0.880	0.880	0.880	0.880	0.796	0
2023-08-16	0.880	0.880	0.880	0.880	0.796	0
2023-08-15	0.880	0.880	0.880	0.880	0.796	0
2023-08-14	0.880	0.880	0.880	0.880	0.796	0
2023-08-11	0.880	0.880	0.880	0.880	0.796	0
2023-08-10	0.880	0.880	0.880	0.880	0.796	0
2023-08-09	0.880	0.880	0.880	0.880	0.796	40,000
2023-08-08	0.880	0.880	0.880	0.880	0.796	0
2023-08-07	0.880	0.880	0.880	0.880	0.796	0
2023-08-04	0.880	0.880	0.880	0.880	0.796	60,000
2023-08-03	0.880	0.880	0.880	0.880	0.796	0
2023-08-02	0.880	0.880	0.880	0.880	0.796	80,000
2023-08-01	0.880	0.880	0.880	0.880	0.796	0
2023-07-31	0.880	0.880	0.880	0.880	0.796	30,000
2023-07-28	0.880	0.880	0.880	0.880	0.796	100,000
2023-07-27	0.880	0.880	0.880	0.880	0.796	0
2023-07-26	0.880	0.880	0.880	0.880	0.796	0
2023-07-25	0.880	0.880	0.880	0.880	0.796	0
2023-07-24	0.880	0.880	0.880	0.880	0.796	0
2023-07-21	0.880	0.880	0.880	0.880	0.796	0
2023-07-20	0.880	0.880	0.880	0.880	0.796	0
2023-07-18	0.880	0.880	0.880	0.880	0.796	0
2023-07-17	0.880	0.880	0.880	0.880	0.796	0
2023-07-14	0.880	0.880	0.880	0.880	0.796	50,000
2023-07-13	0.880	0.880	0.880	0.880	0.796	0
2023-07-12	0.880	0.880	0.880	0.880	0.796	110,000
2023-07-11	0.880	0.880	0.880	0.880	0.796	90,000
2023-07-10	0.880	0.880	0.880	0.880	0.796	100,000
2023-07-07	0.880	0.880	0.880	0.880	0.796	0
2023-07-06	0.880	0.880	0.880	0.880	0.796	0
2023-07-05	0.880	0.880	0.880	0.880	0.796	0
2023-07-04	0.880	0.880	0.880	0.880	0.796	0
2023-07-03	0.880	0.880	0.880	0.880	0.796	100,000
2023-06-30	0.880	0.880	0.880	0.880	0.796	0
2023-06-28	0.880	0.880	0.880	0.880	0.796	0
2023-06-27	0.860	0.880	0.860	0.880	0.796	309,000
2023-06-26	0.880	0.880	0.880	0.880	0.796	0
2023-06-23	0.880	0.880	0.880	0.880	0.796	0
2023-06-22	0.880	0.880	0.880	0.880	0.796	0
2023-06-21	0.880	0.880	0.880	0.880	0.796	0
2023-06-20	0.880	0.880	0.880	0.880	0.796	0
2023-06-19	0.880	0.880	0.880	0.880	0.796	0
2023-06-16	0.880	0.880	0.880	0.880	0.796	0
2023-06-15	0.880	0.880	0.880	0.880	0.796	0
2023-06-14	0.880	0.880	0.880	0.880	0.796	0
2023-06-13	0.880	0.880	0.880	0.880	0.796	0

← NewerPage 14 of 21 · 1,243 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.