Lim Seong Hai Capital Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.815	0.815	0.800	0.800	0.770	143,800
2025-05-22	0.800	0.825	0.800	0.815	0.785	803,400
2025-05-21	0.805	0.815	0.795	0.815	0.785	1,271,800
2025-05-20	0.800	0.815	0.800	0.805	0.775	153,500
2025-05-19	0.805	0.815	0.795	0.815	0.785	416,000
2025-05-16	0.815	0.820	0.805	0.815	0.785	530,700
2025-05-15	0.800	0.815	0.795	0.815	0.785	5,509,000
2025-05-14	0.800	0.825	0.800	0.800	0.770	4,401,800
2025-05-13	0.765	0.795	0.760	0.795	0.765	3,618,300
2025-05-09	0.785	0.790	0.755	0.755	0.727	1,124,900
2025-05-08	0.780	0.790	0.780	0.785	0.756	349,800
2025-05-07	0.785	0.790	0.785	0.785	0.756	184,700
2025-05-06	0.785	0.790	0.780	0.785	0.756	254,000
2025-05-05	0.800	0.800	0.780	0.795	0.765	192,500
2025-05-02	0.785	0.800	0.780	0.785	0.756	382,300
2025-04-30	0.795	0.800	0.785	0.785	0.756	537,000
2025-04-29	0.805	0.805	0.790	0.800	0.770	116,300
2025-04-28	0.795	0.810	0.795	0.805	0.775	436,300
2025-04-25	0.790	0.795	0.785	0.790	0.760	707,300
2025-04-24	0.795	0.800	0.790	0.790	0.760	553,000
2025-04-23	0.800	0.810	0.795	0.795	0.765	857,600
2025-04-22	0.800	0.800	0.790	0.800	0.770	468,700
2025-04-21	0.820	0.820	0.800	0.800	0.770	1,159,400
2025-04-18	0.850	0.850	0.820	0.825	0.794	718,600
2025-04-17	0.850	0.850	0.825	0.830	0.799	376,800
2025-04-16	0.850	0.855	0.830	0.835	0.804	599,800
2025-04-15	0.860	0.865	0.845	0.855	0.823	245,500
2025-04-14	0.835	0.860	0.835	0.860	0.828	1,177,900
2025-04-11	0.815	0.860	0.815	0.835	0.804	1,856,300
2025-04-10	0.825	0.870	0.825	0.845	0.813	3,414,300
2025-04-09	0.815	0.830	0.790	0.800	0.770	1,938,100
2025-04-08	0.795	0.830	0.765	0.830	0.799	2,412,000
2025-04-07	0.820	0.820	0.740	0.800	0.770	4,964,100
2025-04-04	0.875	0.890	0.860	0.865	0.826	1,658,000
2025-04-03	0.855	0.900	0.855	0.885	0.845	4,467,100
2025-04-02	0.870	0.880	0.850	0.870	0.831	2,564,500
2025-03-28	0.875	0.890	0.865	0.880	0.841	2,818,600
2025-03-27	0.880	0.905	0.865	0.890	0.850	12,110,000
2025-03-26	0.815	0.885	0.810	0.885	0.845	16,502,100
2025-03-25	0.830	0.830	0.795	0.820	0.783	7,433,000
2025-03-24	0.830	0.835	0.820	0.825	0.788	5,606,300
2025-03-21	0.730	0.880	0.730	0.830	0.793	74,322,900
2025-03-20	0.865	0.865	0.865	0.865	0.826	0
2025-03-19	0.865	0.865	0.865	0.865	0.826	0
2025-03-17	0.865	0.865	0.865	0.865	0.826	0
2025-03-14	0.865	0.865	0.865	0.865	0.826	0
2025-03-13	0.865	0.865	0.865	0.865	0.826	0
2025-03-12	0.865	0.865	0.865	0.865	0.826	0
2025-03-11	0.865	0.865	0.865	0.865	0.826	0
2025-03-10	0.865	0.865	0.865	0.865	0.826	0
2025-03-07	0.865	0.865	0.865	0.865	0.826	0
2025-03-06	0.865	0.865	0.865	0.865	0.826	0
2025-03-05	0.865	0.865	0.865	0.865	0.826	0
2025-03-04	0.865	0.865	0.865	0.865	0.826	0
2025-03-03	0.865	0.865	0.865	0.865	0.826	0
2025-02-28	0.865	0.865	0.865	0.865	0.826	0
2025-02-27	0.865	0.865	0.865	0.865	0.826	0
2025-02-26	0.865	0.865	0.865	0.865	0.826	0
2025-02-25	0.865	0.865	0.865	0.865	0.826	0
2025-02-24	0.865	0.865	0.865	0.865	0.826	0

← NewerPage 7 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.