Lim Seong Hai Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	1.020	1.090	1.010	1.070	1.040	3,004,700
2025-08-18	1.030	1.030	1.000	1.020	0.991	958,100
2025-08-15	0.945	1.040	0.945	1.030	1.001	8,290,900
2025-08-14	0.885	0.940	0.880	0.935	0.909	11,444,400
2025-08-13	0.870	0.880	0.860	0.880	0.855	2,012,600
2025-08-12	0.865	0.880	0.860	0.870	0.846	710,400
2025-08-11	0.845	0.865	0.835	0.865	0.841	1,024,800
2025-08-08	0.840	0.845	0.830	0.845	0.821	486,000
2025-08-07	0.835	0.840	0.825	0.840	0.816	354,800
2025-08-06	0.825	0.835	0.825	0.835	0.812	93,600
2025-08-05	0.830	0.835	0.825	0.830	0.807	168,600
2025-08-04	0.825	0.830	0.820	0.830	0.807	436,100
2025-08-01	0.815	0.825	0.815	0.820	0.797	437,000
2025-07-31	0.825	0.825	0.815	0.815	0.792	24,600
2025-07-30	0.815	0.820	0.810	0.815	0.792	81,900
2025-07-29	0.830	0.830	0.815	0.820	0.797	30,400
2025-07-28	0.820	0.830	0.810	0.830	0.807	534,200
2025-07-25	0.805	0.820	0.805	0.810	0.787	56,700
2025-07-24	0.820	0.820	0.805	0.810	0.787	99,100
2025-07-23	0.820	0.825	0.815	0.820	0.797	166,700
2025-07-22	0.800	0.825	0.795	0.825	0.802	1,253,200
2025-07-21	0.795	0.805	0.795	0.800	0.778	392,100
2025-07-18	0.795	0.800	0.795	0.795	0.773	189,300
2025-07-17	0.800	0.800	0.795	0.800	0.778	310,200
2025-07-16	0.795	0.800	0.790	0.795	0.773	109,500
2025-07-15	0.800	0.800	0.790	0.800	0.778	173,200
2025-07-14	0.795	0.800	0.795	0.800	0.778	114,400
2025-07-11	0.800	0.810	0.795	0.800	0.778	70,700
2025-07-10	0.805	0.805	0.795	0.800	0.778	26,300
2025-07-09	0.800	0.805	0.790	0.805	0.782	103,200
2025-07-08	0.800	0.800	0.790	0.800	0.778	33,800
2025-07-07	0.795	0.800	0.790	0.800	0.778	64,000
2025-07-04	0.800	0.805	0.790	0.790	0.768	3,256,800
2025-07-03	0.790	0.805	0.790	0.800	0.778	335,200
2025-07-02	0.800	0.805	0.800	0.800	0.778	105,100
2025-07-01	0.795	0.805	0.790	0.800	0.778	585,200
2025-06-30	0.785	0.805	0.785	0.805	0.782	421,200
2025-06-26	0.800	0.800	0.780	0.785	0.763	293,300
2025-06-25	0.795	0.800	0.780	0.800	0.778	1,234,200
2025-06-24	0.775	0.795	0.770	0.775	0.753	82,600
2025-06-23	0.785	0.785	0.775	0.775	0.753	58,000
2025-06-20	0.785	0.790	0.770	0.785	0.763	102,200
2025-06-19	0.785	0.785	0.780	0.780	0.758	129,400
2025-06-18	0.790	0.790	0.775	0.785	0.763	157,000
2025-06-17	0.790	0.800	0.790	0.800	0.778	55,600
2025-06-16	0.825	0.825	0.780	0.790	0.768	132,700
2025-06-13	0.800	0.810	0.795	0.800	0.778	158,700
2025-06-12	0.820	0.820	0.805	0.810	0.780	280,500
2025-06-11	0.810	0.825	0.810	0.820	0.789	69,600
2025-06-10	0.800	0.825	0.800	0.825	0.794	516,200
2025-06-09	0.795	0.800	0.780	0.795	0.765	141,300
2025-06-06	0.800	0.800	0.780	0.795	0.765	19,700
2025-06-05	0.780	0.800	0.770	0.785	0.756	570,300
2025-06-04	0.775	0.780	0.775	0.780	0.751	183,200
2025-06-03	0.775	0.785	0.770	0.775	0.746	326,600
2025-05-30	0.785	0.810	0.775	0.790	0.760	1,539,800
2025-05-29	0.805	0.830	0.800	0.800	0.770	839,800
2025-05-28	0.820	0.820	0.800	0.810	0.780	243,800
2025-05-27	0.820	0.820	0.795	0.810	0.780	938,100
2025-05-26	0.800	0.815	0.800	0.810	0.780	646,600

← NewerPage 6 of 21 · 1,242 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.