Lim Seong Hai Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.880	0.880	0.880	0.880	0.796	0
2023-06-09	0.880	0.880	0.880	0.880	0.796	0
2023-06-08	0.880	0.880	0.880	0.880	0.796	0
2023-06-07	0.880	0.880	0.880	0.880	0.796	0
2023-06-06	0.880	0.880	0.880	0.880	0.796	0
2023-06-02	0.880	0.880	0.880	0.880	0.796	0
2023-06-01	0.880	0.880	0.880	0.880	0.787	400,000
2023-05-31	0.880	0.880	0.880	0.880	0.787	1,903,500
2023-05-30	0.880	0.880	0.880	0.880	0.787	200,000
2023-05-29	0.880	0.880	0.880	0.880	0.787	0
2023-05-26	0.880	0.880	0.880	0.880	0.787	103,500
2023-05-25	0.880	0.880	0.880	0.880	0.787	200,000
2023-05-24	0.880	0.880	0.880	0.880	0.787	100,000
2023-05-23	0.880	0.880	0.880	0.880	0.787	100,000
2023-05-22	0.880	0.880	0.880	0.880	0.787	200,000
2023-05-19	0.880	0.880	0.880	0.880	0.787	100,000
2023-05-18	0.880	0.880	0.880	0.880	0.787	150,000
2023-05-17	0.880	0.880	0.880	0.880	0.787	250,000
2023-05-16	0.880	0.880	0.880	0.880	0.787	450,000
2023-05-15	0.880	0.880	0.880	0.880	0.787	150,000
2023-05-12	0.880	0.880	0.880	0.880	0.787	0
2023-05-11	0.880	0.880	0.880	0.880	0.787	0
2023-05-10	0.880	0.880	0.880	0.880	0.787	0
2023-05-09	0.880	0.880	0.880	0.880	0.787	0
2023-05-08	0.880	0.880	0.880	0.880	0.787	0
2023-05-05	0.880	0.880	0.880	0.880	0.787	0
2023-05-03	0.880	0.880	0.880	0.880	0.787	0
2023-05-02	0.880	0.880	0.880	0.880	0.787	0
2023-04-28	0.880	0.880	0.880	0.880	0.787	409,000
2023-04-27	0.880	0.880	0.880	0.880	0.787	700,000
2023-04-26	0.870	0.880	0.870	0.880	0.787	26,000
2023-04-25	0.880	0.880	0.880	0.880	0.787	1,500,000
2023-04-20	0.900	0.900	0.900	0.900	0.805	1,000
2023-04-19	0.880	0.880	0.880	0.880	0.787	7,000
2023-04-18	0.850	0.850	0.850	0.850	0.760	0
2023-04-17	0.800	0.850	0.800	0.850	0.760	55,000
2023-04-14	0.770	0.770	0.770	0.770	0.689	0
2023-04-13	0.770	0.770	0.770	0.770	0.689	0
2023-04-12	0.770	0.770	0.770	0.770	0.689	0
2023-04-11	0.770	0.770	0.770	0.770	0.689	0
2023-04-10	0.770	0.770	0.770	0.770	0.689	0
2023-04-07	0.760	0.770	0.760	0.770	0.689	10,000
2023-04-06	0.750	0.750	0.750	0.750	0.671	400
2023-04-05	0.750	0.750	0.750	0.750	0.671	0
2023-04-04	0.750	0.750	0.750	0.750	0.670	35,000
2023-04-03	0.800	0.800	0.800	0.800	0.715	0
2023-03-31	0.800	0.800	0.800	0.800	0.715	15,000
2023-03-30	0.800	0.800	0.800	0.800	0.715	0
2023-03-29	0.750	0.800	0.750	0.800	0.715	6,000
2023-03-28	0.700	0.700	0.700	0.700	0.625	10,000
2023-03-27	0.650	0.650	0.650	0.650	0.581	0
2023-03-24	0.650	0.650	0.650	0.650	0.581	0
2023-03-23	0.650	0.650	0.650	0.650	0.581	0
2023-03-22	0.650	0.650	0.650	0.650	0.581	0
2023-03-21	0.650	0.650	0.650	0.650	0.581	0
2023-03-20	0.650	0.650	0.650	0.650	0.581	0
2023-03-17	0.650	0.650	0.650	0.650	0.581	0
2023-03-16	0.650	0.650	0.650	0.650	0.581	0
2023-03-15	0.650	0.650	0.650	0.650	0.581	0
2023-03-14	0.650	0.650	0.650	0.650	0.581	5,000

← NewerPage 15 of 21 · 1,239 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.