Lim Seong Hai Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.500	0.500	0.500	0.500	0.447	0
2022-12-08	0.500	0.500	0.500	0.500	0.426	0
2022-12-07	0.500	0.500	0.500	0.500	0.426	0
2022-12-06	0.500	0.500	0.500	0.500	0.426	0
2022-12-05	0.500	0.500	0.500	0.500	0.426	0
2022-12-02	0.500	0.500	0.500	0.500	0.426	0
2022-12-01	0.500	0.500	0.500	0.500	0.426	0
2022-11-30	0.500	0.500	0.500	0.500	0.426	0
2022-11-29	0.500	0.500	0.500	0.500	0.426	29,700
2022-11-25	0.490	0.490	0.490	0.490	0.417	0
2022-11-24	0.490	0.490	0.490	0.490	0.417	10,100
2022-11-23	0.490	0.490	0.490	0.490	0.417	0
2022-11-22	0.490	0.490	0.490	0.490	0.417	0
2022-11-21	0.490	0.490	0.490	0.490	0.417	0
2022-11-17	0.490	0.490	0.490	0.490	0.417	0
2022-11-16	0.490	0.490	0.490	0.490	0.417	0
2022-11-15	0.490	0.490	0.490	0.490	0.417	0
2022-11-14	0.490	0.490	0.490	0.490	0.417	29,800
2022-11-11	0.490	0.490	0.490	0.490	0.417	0
2022-11-10	0.490	0.490	0.490	0.490	0.417	0
2022-11-09	0.490	0.490	0.490	0.490	0.417	0
2022-11-08	0.490	0.490	0.490	0.490	0.417	0
2022-11-07	0.490	0.490	0.490	0.490	0.417	0
2022-11-04	0.490	0.490	0.490	0.490	0.417	0
2022-11-03	0.490	0.490	0.490	0.490	0.417	100
2022-11-02	0.480	0.480	0.480	0.480	0.409	0
2022-11-01	0.480	0.480	0.480	0.480	0.409	0
2022-10-31	0.480	0.480	0.480	0.480	0.409	0
2022-10-28	0.480	0.480	0.480	0.480	0.409	0
2022-10-27	0.480	0.480	0.480	0.480	0.409	0
2022-10-26	0.480	0.480	0.480	0.480	0.409	0
2022-10-25	0.480	0.480	0.480	0.480	0.409	0
2022-10-21	0.480	0.480	0.480	0.480	0.409	0
2022-10-20	0.480	0.480	0.480	0.480	0.409	0
2022-10-19	0.480	0.480	0.480	0.480	0.409	0
2022-10-18	0.480	0.480	0.480	0.480	0.409	0
2022-10-17	0.480	0.480	0.480	0.480	0.409	0
2022-10-14	0.480	0.480	0.480	0.480	0.409	0
2022-10-13	0.480	0.480	0.480	0.480	0.409	0
2022-10-12	0.480	0.480	0.480	0.480	0.409	0
2022-10-11	0.480	0.480	0.480	0.480	0.409	0
2022-10-07	0.480	0.480	0.480	0.480	0.409	0
2022-10-06	0.480	0.480	0.480	0.480	0.409	0
2022-10-05	0.480	0.480	0.480	0.480	0.409	0
2022-10-04	0.480	0.480	0.480	0.480	0.409	0
2022-10-03	0.480	0.480	0.480	0.480	0.409	0
2022-09-30	0.480	0.480	0.480	0.480	0.409	0
2022-09-29	0.480	0.480	0.480	0.480	0.409	0
2022-09-28	0.480	0.480	0.480	0.480	0.409	0
2022-09-27	0.480	0.480	0.480	0.480	0.409	30,000
2022-09-26	0.450	0.450	0.450	0.450	0.383	0
2022-09-23	0.450	0.450	0.450	0.450	0.383	0
2022-09-22	0.450	0.450	0.450	0.450	0.383	0
2022-09-21	0.450	0.450	0.450	0.450	0.383	0
2022-09-20	0.450	0.450	0.450	0.450	0.383	0
2022-09-19	0.450	0.450	0.450	0.450	0.383	0
2022-09-15	0.450	0.450	0.450	0.450	0.383	0
2022-09-14	0.450	0.450	0.450	0.450	0.383	0
2022-09-13	0.450	0.450	0.450	0.450	0.383	0
2022-09-12	0.450	0.450	0.450	0.450	0.383	0

← NewerPage 17 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.