Lim Seong Hai Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.590	1.600	1.590	1.590	1.584	118,800
2026-07-27	1.630	1.630	1.590	1.590	1.584	427,600
2026-07-24	1.620	1.620	1.580	1.580	1.575	471,100
2026-07-23	1.650	1.650	1.600	1.620	1.614	315,300
2026-07-22	1.650	1.660	1.630	1.650	1.644	153,700
2026-07-21	1.670	1.700	1.650	1.650	1.644	738,300
2026-07-20	1.610	1.680	1.610	1.630	1.624	682,100
2026-07-17	1.600	1.610	1.600	1.600	1.594	361,400
2026-07-16	1.590	1.610	1.590	1.600	1.594	233,600
2026-07-15	1.620	1.630	1.590	1.590	1.584	377,800
2026-07-14	1.600	1.640	1.600	1.610	1.604	371,000
2026-07-13	1.620	1.650	1.580	1.600	1.594	420,500
2026-07-10	1.600	1.640	1.580	1.620	1.614	1,653,300
2026-07-09	1.620	1.630	1.580	1.580	1.575	1,334,600
2026-07-08	1.670	1.690	1.600	1.600	1.594	1,321,200
2026-07-07	1.740	1.740	1.680	1.680	1.674	353,300
2026-07-06	1.700	1.750	1.690	1.750	1.744	1,046,800
2026-07-03	1.750	1.750	1.710	1.730	1.724	211,100
2026-07-02	1.710	1.750	1.670	1.750	1.744	2,080,700
2026-07-01	1.750	1.760	1.690	1.710	1.704	809,700
2026-06-30	1.760	1.810	1.730	1.760	1.754	694,700
2026-06-29	1.760	1.780	1.740	1.750	1.744	762,500
2026-06-26	1.870	1.880	1.750	1.760	1.754	1,068,400
2026-06-25	1.900	1.900	1.850	1.860	1.854	769,800
2026-06-24	1.750	1.900	1.750	1.880	1.873	4,419,900
2026-06-23	1.720	1.830	1.710	1.770	1.764	1,635,200
2026-06-22	1.730	1.740	1.710	1.730	1.724	226,200
2026-06-19	1.750	1.750	1.700	1.730	1.724	1,561,700
2026-06-18	1.690	1.790	1.660	1.740	1.734	2,668,900
2026-06-17	1.650	1.650	1.650	1.650	1.644	0
2026-06-16	1.560	1.700	1.550	1.650	1.644	3,168,900
2026-06-15	1.630	1.630	1.550	1.550	1.545	707,900
2026-06-12	1.620	1.620	1.580	1.580	1.575	298,700
2026-06-11	1.610	1.610	1.570	1.600	1.594	724,200
2026-06-10	1.620	1.630	1.590	1.610	1.604	493,100
2026-06-09	1.640	1.640	1.610	1.620	1.607	411,900
2026-06-08	1.620	1.670	1.600	1.640	1.627	461,900
2026-06-05	1.690	1.700	1.620	1.640	1.627	1,265,500
2026-06-04	1.740	1.740	1.680	1.700	1.686	1,413,900
2026-06-03	1.770	1.780	1.740	1.760	1.746	177,500
2026-06-02	1.770	1.770	1.770	1.770	1.756	0
2026-06-01	1.770	1.770	1.770	1.770	1.756	0
2026-05-29	1.780	1.790	1.760	1.770	1.756	205,500
2026-05-28	1.760	1.800	1.760	1.780	1.766	211,300
2026-05-27	1.800	1.800	1.800	1.800	1.785	0
2026-05-26	1.800	1.800	1.760	1.800	1.785	62,600
2026-05-25	1.780	1.800	1.750	1.800	1.785	791,800
2026-05-22	1.790	1.820	1.760	1.790	1.776	323,200
2026-05-21	1.760	1.790	1.740	1.790	1.776	466,100
2026-05-20	1.750	1.780	1.730	1.770	1.756	356,200
2026-05-19	1.800	1.800	1.750	1.750	1.736	164,100
2026-05-18	1.800	1.800	1.760	1.790	1.776	609,800
2026-05-15	1.810	1.810	1.770	1.790	1.776	486,300
2026-05-14	1.770	1.810	1.760	1.800	1.785	439,300
2026-05-13	1.800	1.800	1.750	1.790	1.776	588,000
2026-05-12	1.790	1.820	1.780	1.800	1.785	611,600
2026-05-11	1.780	1.790	1.760	1.790	1.776	196,300
2026-05-08	1.890	1.890	1.770	1.780	1.766	1,538,200
2026-05-07	1.890	1.910	1.870	1.890	1.875	1,354,500
2026-05-06	1.850	1.900	1.830	1.890	1.875	939,100

← NewerPage 2 of 3 · 132 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.