Lim Seong Hai Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.450	0.450	0.450	0.450	0.383	0
2022-09-08	0.450	0.450	0.450	0.450	0.383	0
2022-09-07	0.450	0.450	0.450	0.450	0.383	0
2022-09-06	0.450	0.450	0.450	0.450	0.383	0
2022-09-05	0.450	0.450	0.450	0.450	0.383	0
2022-09-02	0.450	0.450	0.450	0.450	0.383	0
2022-09-01	0.450	0.450	0.450	0.450	0.383	0
2022-08-30	0.450	0.450	0.450	0.450	0.383	0
2022-08-29	0.450	0.450	0.450	0.450	0.383	0
2022-08-26	0.450	0.450	0.450	0.450	0.383	0
2022-08-25	0.450	0.450	0.450	0.450	0.383	0
2022-08-24	0.450	0.450	0.450	0.450	0.383	0
2022-08-23	0.450	0.450	0.450	0.450	0.383	0
2022-08-22	0.450	0.450	0.450	0.450	0.383	0
2022-08-19	0.450	0.450	0.450	0.450	0.383	0
2022-08-18	0.450	0.450	0.450	0.450	0.383	0
2022-08-17	0.450	0.450	0.450	0.450	0.383	0
2022-08-16	0.450	0.450	0.450	0.450	0.383	0
2022-08-15	0.450	0.450	0.450	0.450	0.383	0
2022-08-12	0.450	0.450	0.450	0.450	0.383	0
2022-08-11	0.450	0.450	0.450	0.450	0.383	0
2022-08-10	0.450	0.450	0.450	0.450	0.383	0
2022-08-09	0.450	0.450	0.450	0.450	0.383	0
2022-08-08	0.450	0.450	0.450	0.450	0.383	30,000
2022-08-05	0.550	0.550	0.500	0.500	0.426	55,000
2022-08-04	0.600	0.600	0.600	0.600	0.511	0
2022-08-03	0.600	0.600	0.600	0.600	0.511	0
2022-08-02	0.600	0.600	0.600	0.600	0.511	0
2022-08-01	0.600	0.600	0.600	0.600	0.511	0
2022-07-29	0.600	0.600	0.600	0.600	0.511	0
2022-07-28	0.600	0.600	0.600	0.600	0.511	0
2022-07-27	0.600	0.600	0.600	0.600	0.511	0
2022-07-26	0.600	0.600	0.600	0.600	0.511	0
2022-07-25	0.600	0.600	0.600	0.600	0.511	0
2022-07-22	0.600	0.600	0.600	0.600	0.511	0
2022-07-21	0.600	0.600	0.600	0.600	0.511	0
2022-07-20	0.600	0.600	0.600	0.600	0.511	0
2022-07-19	0.600	0.600	0.600	0.600	0.511	0
2022-07-18	0.600	0.600	0.600	0.600	0.511	0
2022-07-15	0.600	0.600	0.600	0.600	0.511	0
2022-07-14	0.600	0.600	0.600	0.600	0.511	0
2022-07-13	0.600	0.600	0.600	0.600	0.511	0
2022-07-12	0.600	0.600	0.600	0.600	0.511	0
2022-07-08	0.600	0.600	0.600	0.600	0.511	0
2022-07-07	0.600	0.600	0.600	0.600	0.511	0
2022-07-06	0.600	0.600	0.600	0.600	0.511	0
2022-07-05	0.600	0.600	0.600	0.600	0.511	0
2022-07-04	0.600	0.600	0.600	0.600	0.511	0
2022-07-01	0.600	0.600	0.600	0.600	0.511	0
2022-06-30	0.600	0.600	0.600	0.600	0.511	0
2022-06-29	0.600	0.600	0.600	0.600	0.511	0
2022-06-28	0.600	0.600	0.600	0.600	0.511	300
2022-06-27	0.600	0.600	0.600	0.600	0.511	0
2022-06-24	0.600	0.600	0.600	0.600	0.511	0
2022-06-23	0.600	0.600	0.600	0.600	0.511	0
2022-06-22	0.600	0.600	0.600	0.600	0.511	0
2022-06-21	0.600	0.600	0.600	0.600	0.511	0
2022-06-20	0.600	0.600	0.600	0.600	0.511	0
2022-06-17	0.600	0.600	0.600	0.600	0.511	0
2022-06-16	0.600	0.600	0.600	0.600	0.511	0

← NewerPage 18 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.