Lim Seong Hai Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	0.600	0.600	0.600	0.600	0.511	0
2022-06-15	0.600	0.600	0.600	0.600	0.511	0
2022-06-14	0.600	0.600	0.600	0.600	0.511	0
2022-06-13	0.600	0.600	0.600	0.600	0.511	0
2022-06-10	0.600	0.600	0.600	0.600	0.511	0
2022-06-09	0.600	0.600	0.600	0.600	0.502	0
2022-06-08	0.600	0.600	0.600	0.600	0.502	0
2022-06-07	0.600	0.600	0.600	0.600	0.502	0
2022-06-03	0.600	0.600	0.600	0.600	0.502	0
2022-06-02	0.600	0.600	0.600	0.600	0.502	0
2022-06-01	0.600	0.600	0.600	0.600	0.502	0
2022-05-31	0.600	0.600	0.600	0.600	0.502	0
2022-05-30	0.600	0.600	0.600	0.600	0.502	0
2022-05-27	0.600	0.600	0.600	0.600	0.502	0
2022-05-26	0.600	0.600	0.600	0.600	0.502	5,000
2022-05-25	0.550	0.550	0.550	0.550	0.460	0
2022-05-24	0.550	0.550	0.550	0.550	0.460	0
2022-05-23	0.550	0.550	0.550	0.550	0.460	0
2022-05-20	0.550	0.550	0.550	0.550	0.460	0
2022-05-19	0.550	0.550	0.550	0.550	0.460	0
2022-05-18	0.550	0.550	0.550	0.550	0.460	0
2022-05-17	0.550	0.550	0.550	0.550	0.460	0
2022-05-13	0.550	0.550	0.550	0.550	0.460	0
2022-05-12	0.550	0.550	0.550	0.550	0.460	0
2022-05-11	0.550	0.550	0.550	0.550	0.460	0
2022-05-10	0.550	0.550	0.550	0.550	0.460	0
2022-05-09	0.550	0.550	0.550	0.550	0.460	0
2022-05-06	0.550	0.550	0.550	0.550	0.460	0
2022-05-05	0.550	0.550	0.550	0.550	0.460	0
2022-04-29	0.550	0.550	0.550	0.550	0.460	0
2022-04-28	0.550	0.550	0.550	0.550	0.460	0
2022-04-27	0.550	0.550	0.550	0.550	0.460	0
2022-04-26	0.550	0.550	0.550	0.550	0.460	42,000
2022-04-25	0.550	0.550	0.550	0.550	0.460	0
2022-04-22	0.550	0.550	0.550	0.550	0.460	0
2022-04-21	0.550	0.550	0.550	0.550	0.460	0
2022-04-20	0.550	0.550	0.550	0.550	0.460	1,000
2022-04-18	0.550	0.550	0.550	0.550	0.460	0
2022-04-15	0.550	0.550	0.550	0.550	0.460	1,000
2022-04-14	0.550	0.550	0.550	0.550	0.460	0
2022-04-13	0.550	0.550	0.550	0.550	0.460	0
2022-04-12	0.550	0.550	0.550	0.550	0.460	0
2022-04-11	0.550	0.550	0.550	0.550	0.460	0
2022-04-08	0.550	0.550	0.550	0.550	0.460	0
2022-04-07	0.550	0.550	0.550	0.550	0.460	0
2022-04-06	0.550	0.550	0.550	0.550	0.460	0
2022-04-05	0.550	0.550	0.550	0.550	0.460	0
2022-04-04	0.550	0.550	0.550	0.550	0.436	1,000
2022-04-01	0.500	0.500	0.500	0.500	0.397	0
2022-03-31	0.500	0.500	0.500	0.500	0.397	0
2022-03-30	0.500	0.500	0.500	0.500	0.397	43,000
2022-03-29	0.500	0.500	0.500	0.500	0.397	132,000
2022-03-28	0.420	0.420	0.420	0.420	0.333	0
2022-03-25	0.420	0.420	0.420	0.420	0.333	0
2022-03-24	0.420	0.420	0.420	0.420	0.333	0
2022-03-23	0.420	0.420	0.420	0.420	0.333	0
2022-03-22	0.420	0.420	0.420	0.420	0.333	0
2022-03-21	0.420	0.420	0.420	0.420	0.333	0
2022-03-18	0.420	0.420	0.420	0.420	0.333	0
2022-03-17	0.420	0.420	0.420	0.420	0.333	0

← NewerPage 19 of 21 · 1,244 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.