Lim Seong Hai Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	2.180	2.180	2.100	2.140	2.111	1,201,000
2026-02-04	2.150	2.220	2.130	2.180	2.150	890,200
2026-02-03	2.100	2.190	2.100	2.150	2.121	1,187,200
2026-01-30	2.060	2.120	2.050	2.100	2.071	2,322,000
2026-01-29	2.010	2.080	1.980	2.050	2.022	1,061,200
2026-01-28	2.020	2.070	1.980	2.010	1.983	2,132,900
2026-01-27	2.070	2.130	2.000	2.020	1.992	1,854,100
2026-01-26	1.940	2.050	1.900	2.050	2.022	2,171,700
2026-01-23	1.890	1.980	1.890	1.930	1.904	742,200
2026-01-22	1.900	1.960	1.860	1.890	1.864	1,078,900
2026-01-21	1.930	1.950	1.900	1.950	1.923	466,800
2026-01-20	1.960	1.960	1.880	1.940	1.914	777,900
2026-01-19	2.000	2.000	2.000	2.000	1.973	0
2026-01-16	1.980	2.000	1.960	2.000	1.973	613,100
2026-01-15	1.990	2.000	1.950	1.980	1.953	675,500
2026-01-14	2.000	2.030	1.980	1.990	1.963	848,300
2026-01-13	2.000	2.070	1.990	2.000	1.973	973,300
2026-01-12	2.020	2.050	2.000	2.000	1.973	894,500
2026-01-09	2.000	2.030	1.970	2.000	1.973	1,066,900
2026-01-08	1.990	2.020	1.960	1.990	1.963	860,500
2026-01-07	1.970	2.040	1.970	1.990	1.963	657,200
2026-01-06	2.080	2.090	1.910	1.970	1.943	2,494,600
2026-01-05	2.120	2.170	2.060	2.090	2.061	1,550,900
2026-01-02	2.080	2.120	2.030	2.120	2.091	553,100
2026-01-01	2.080	2.080	2.080	2.080	2.052	0
2025-12-31	2.170	2.170	2.040	2.080	2.052	2,111,600
2025-12-30	2.030	2.160	2.030	2.150	2.121	2,028,700
2025-12-29	1.920	2.050	1.920	2.020	1.992	1,155,400
2025-12-26	1.880	1.960	1.870	1.920	1.894	1,193,400
2025-12-25	1.860	1.860	1.860	1.860	1.835	0
2025-12-24	1.800	1.890	1.790	1.860	1.835	787,300
2025-12-23	1.820	1.850	1.790	1.800	1.775	705,500
2025-12-22	1.870	1.870	1.790	1.820	1.795	1,989,400
2025-12-19	1.880	1.920	1.870	1.870	1.844	850,800
2025-12-18	1.890	1.910	1.860	1.880	1.854	441,600
2025-12-17	1.860	1.910	1.850	1.890	1.864	930,500
2025-12-16	1.900	1.910	1.860	1.860	1.835	368,700
2025-12-15	1.930	1.930	1.870	1.900	1.874	740,500
2025-12-12	1.900	1.950	1.900	1.930	1.904	813,400
2025-12-11	1.900	1.960	1.880	1.900	1.874	401,900
2025-12-10	1.940	1.950	1.900	1.900	1.874	572,300
2025-12-09	1.970	1.980	1.930	1.970	1.943	211,600
2025-12-08	1.990	2.000	1.880	2.000	1.957	2,205,700
2025-12-05	1.930	2.010	1.910	1.990	1.948	1,514,700
2025-12-04	2.000	2.000	1.920	1.970	1.928	711,900
2025-12-03	1.980	2.020	1.820	2.000	1.957	4,282,800
2025-12-02	2.130	2.150	1.980	2.000	1.957	1,440,000
2025-12-01	2.150	2.180	2.120	2.140	2.094	582,000
2025-11-28	2.140	2.170	2.130	2.150	2.104	352,800
2025-11-27	2.170	2.200	2.110	2.190	2.143	539,800
2025-11-26	2.210	2.230	2.090	2.170	2.124	2,695,200
2025-11-25	2.100	2.210	2.100	2.190	2.143	1,340,100
2025-11-24	2.160	2.170	2.070	2.120	2.075	2,203,900
2025-11-21	2.200	2.200	2.110	2.170	2.124	1,435,000
2025-11-20	2.200	2.270	2.190	2.210	2.163	924,900
2025-11-19	2.260	2.260	2.180	2.210	2.163	1,450,400
2025-11-18	2.330	2.330	2.260	2.260	2.212	813,000
2025-11-17	2.280	2.390	2.260	2.330	2.280	3,061,200
2025-11-14	2.300	2.310	2.230	2.260	2.212	885,800
2025-11-13	2.330	2.330	2.260	2.300	2.251	916,500

← NewerPage 4 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.