Lim Seong Hai Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	1.880	1.880	1.840	1.850	1.835	203,000
2026-05-04	1.880	1.910	1.840	1.880	1.865	692,600
2026-05-01	1.860	1.860	1.860	1.860	1.845	0
2026-04-30	1.900	1.900	1.860	1.860	1.845	1,106,000
2026-04-29	1.800	1.910	1.760	1.880	1.865	1,728,600
2026-04-28	1.760	1.800	1.720	1.800	1.785	1,085,100
2026-04-27	1.790	1.790	1.760	1.770	1.756	168,200
2026-04-24	1.780	1.780	1.760	1.770	1.756	421,800
2026-04-23	1.790	1.800	1.780	1.780	1.766	243,100
2026-04-22	1.780	1.830	1.770	1.800	1.785	292,300
2026-04-21	1.780	1.840	1.780	1.790	1.776	372,600
2026-04-20	1.810	1.810	1.780	1.780	1.766	415,200
2026-04-17	1.810	1.830	1.800	1.820	1.805	272,200
2026-04-16	1.830	1.840	1.800	1.810	1.795	208,800
2026-04-15	1.810	1.830	1.800	1.810	1.795	194,800
2026-04-14	1.800	1.820	1.800	1.810	1.795	453,500
2026-04-13	1.830	1.830	1.780	1.790	1.776	289,400
2026-04-10	1.780	1.850	1.770	1.850	1.835	853,800
2026-04-09	1.810	1.810	1.760	1.770	1.756	1,102,600
2026-04-08	1.740	1.850	1.740	1.840	1.825	1,118,100
2026-04-07	1.740	1.740	1.710	1.720	1.706	354,700
2026-04-06	1.730	1.760	1.710	1.750	1.736	215,200
2026-04-03	1.730	1.750	1.730	1.740	1.726	312,600
2026-04-02	1.770	1.790	1.680	1.740	1.726	1,058,900
2026-04-01	1.750	1.800	1.730	1.790	1.776	883,500
2026-03-31	1.780	1.780	1.720	1.750	1.736	541,200
2026-03-30	1.770	1.790	1.690	1.780	1.766	499,800
2026-03-27	1.780	1.840	1.780	1.800	1.785	399,700
2026-03-26	1.800	1.820	1.750	1.800	1.785	1,048,500
2026-03-25	1.750	1.770	1.730	1.750	1.736	583,500
2026-03-24	1.790	1.790	1.730	1.750	1.736	506,500
2026-03-20	1.790	1.790	1.790	1.790	1.776	0
2026-03-19	1.750	1.800	1.750	1.790	1.776	1,255,000
2026-03-18	1.800	1.800	1.760	1.800	1.785	340,300
2026-03-17	1.760	1.820	1.750	1.800	1.785	942,500
2026-03-16	1.820	1.820	1.730	1.770	1.756	956,800
2026-03-13	1.850	1.860	1.800	1.820	1.805	2,641,300
2026-03-12	1.810	1.860	1.800	1.850	1.835	939,900
2026-03-11	1.840	1.840	1.810	1.830	1.815	306,900
2026-03-10	1.840	1.860	1.810	1.840	1.815	290,000
2026-03-09	1.860	1.860	1.800	1.800	1.775	837,900
2026-03-06	1.880	1.910	1.790	1.900	1.874	1,301,500
2026-03-05	1.880	1.910	1.870	1.900	1.874	550,100
2026-03-04	1.930	1.930	1.870	1.880	1.854	779,600
2026-03-03	1.930	1.970	1.900	1.930	1.904	384,600
2026-03-02	1.940	1.960	1.880	1.930	1.904	922,800
2026-02-27	2.020	2.020	1.950	1.970	1.943	530,000
2026-02-26	2.000	2.040	2.000	2.020	1.992	1,596,500
2026-02-25	2.030	2.030	1.950	2.000	1.973	923,100
2026-02-24	2.060	2.070	2.020	2.020	1.992	508,200
2026-02-23	2.070	2.070	2.050	2.060	2.032	166,200
2026-02-20	2.090	2.090	2.040	2.050	2.022	291,600
2026-02-19	2.050	2.110	2.040	2.090	2.061	410,800
2026-02-16	2.050	2.070	2.040	2.050	2.022	221,100
2026-02-13	2.110	2.110	2.050	2.050	2.022	448,700
2026-02-12	2.170	2.170	2.110	2.110	2.081	293,000
2026-02-11	2.170	2.220	2.130	2.170	2.140	803,200
2026-02-10	2.190	2.190	2.140	2.170	2.140	822,200
2026-02-09	2.040	2.200	2.040	2.180	2.150	1,917,300
2026-02-06	2.130	2.140	2.030	2.030	2.002	1,518,100

← NewerPage 3 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.