Lim Seong Hai Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	2.310	2.340	2.290	2.320	2.271	1,542,200
2025-11-11	2.340	2.350	2.290	2.310	2.261	788,400
2025-11-10	2.390	2.390	2.300	2.330	2.280	505,400
2025-11-07	2.400	2.420	2.330	2.350	2.300	1,667,900
2025-11-06	2.260	2.420	2.230	2.400	2.349	2,291,800
2025-11-05	2.310	2.310	2.210	2.260	2.212	2,149,100
2025-11-04	2.290	2.320	2.050	2.310	2.261	7,350,100
2025-11-03	2.410	2.420	2.280	2.300	2.251	2,415,000
2025-10-31	2.480	2.490	2.400	2.420	2.368	1,511,700
2025-10-30	2.510	2.560	2.480	2.480	2.427	3,283,300
2025-10-29	2.460	2.550	2.430	2.510	2.457	2,560,800
2025-10-28	2.420	2.460	2.380	2.460	2.408	2,329,600
2025-10-27	2.400	2.480	2.400	2.410	2.359	2,539,400
2025-10-24	2.380	2.440	2.380	2.400	2.349	1,385,500
2025-10-23	2.440	2.450	2.330	2.410	2.359	3,380,600
2025-10-22	2.490	2.520	2.440	2.460	2.408	3,264,200
2025-10-21	2.430	2.500	2.300	2.500	2.447	4,518,200
2025-10-17	2.370	2.480	2.350	2.360	2.310	4,247,900
2025-10-16	2.370	2.390	2.270	2.370	2.320	3,734,800
2025-10-15	2.160	2.390	2.150	2.370	2.320	6,086,300
2025-10-14	2.100	2.160	2.100	2.160	2.114	4,333,000
2025-10-13	1.940	2.100	1.900	2.090	2.046	3,871,200
2025-10-10	2.000	2.030	1.980	1.980	1.938	1,410,800
2025-10-09	2.020	2.040	2.000	2.020	1.977	2,742,000
2025-10-08	2.000	2.040	1.970	2.030	1.987	2,479,300
2025-10-07	2.030	2.050	1.930	2.000	1.957	5,027,200
2025-10-06	2.050	2.060	2.010	2.020	1.977	2,598,800
2025-10-03	1.930	2.050	1.900	2.050	2.006	5,609,500
2025-10-02	1.900	1.970	1.870	1.930	1.889	6,804,100
2025-10-01	1.800	1.880	1.780	1.870	1.830	5,921,600
2025-09-30	1.770	1.820	1.740	1.760	1.723	1,940,600
2025-09-29	1.740	1.790	1.710	1.770	1.732	2,287,900
2025-09-26	1.550	1.750	1.550	1.740	1.703	8,933,600
2025-09-25	1.530	1.550	1.520	1.550	1.517	830,100
2025-09-24	1.520	1.550	1.460	1.540	1.507	2,899,900
2025-09-23	1.490	1.550	1.490	1.530	1.497	2,880,000
2025-09-22	1.500	1.520	1.490	1.490	1.458	1,074,800
2025-09-19	1.500	1.550	1.480	1.510	1.478	4,033,300
2025-09-18	1.480	1.480	1.450	1.470	1.439	1,217,800
2025-09-17	1.420	1.490	1.420	1.470	1.439	2,974,700
2025-09-16	1.420	1.420	1.420	1.420	1.390	0
2025-09-15	1.420	1.420	1.420	1.420	1.390	0
2025-09-12	1.290	1.420	1.290	1.420	1.390	5,783,900
2025-09-11	1.230	1.300	1.220	1.280	1.244	2,625,000
2025-09-10	1.240	1.270	1.220	1.220	1.186	1,510,600
2025-09-09	1.250	1.260	1.220	1.230	1.195	974,200
2025-09-08	1.170	1.250	1.160	1.250	1.215	2,626,200
2025-09-05	1.160	1.160	1.160	1.160	1.127	0
2025-09-04	1.170	1.180	1.150	1.160	1.127	595,800
2025-09-03	1.160	1.190	1.150	1.170	1.137	1,737,100
2025-09-02	1.160	1.180	1.140	1.170	1.137	834,800
2025-09-01	1.140	1.140	1.140	1.140	1.108	0
2025-08-29	1.190	1.190	1.130	1.140	1.108	2,700,800
2025-08-28	1.220	1.230	1.180	1.190	1.157	3,108,500
2025-08-27	1.200	1.260	1.190	1.220	1.186	2,886,800
2025-08-26	1.230	1.230	1.190	1.190	1.157	1,960,700
2025-08-25	1.180	1.240	1.180	1.230	1.195	5,314,000
2025-08-22	1.140	1.180	1.120	1.150	1.118	3,070,500
2025-08-21	1.180	1.190	1.140	1.150	1.118	2,724,900
2025-08-20	1.070	1.190	1.070	1.170	1.137	6,530,800

← NewerPage 5 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.