Lim Seong Hai Capital Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.530 | 1.540 | 1.460 | 1.500 | 1.500 | 833,800 |
| 2026-10-16 | 1.470 | 1.520 | 1.470 | 1.500 | 1.500 | 697,400 |
| 2026-10-15 | 1.560 | 1.560 | 1.470 | 1.470 | 1.470 | 1,296,400 |
| 2026-10-14 | 1.590 | 1.590 | 1.540 | 1.560 | 1.560 | 1,137,100 |
| 2026-10-13 | 1.660 | 1.660 | 1.580 | 1.590 | 1.590 | 1,053,300 |
| 2026-10-12 | 1.730 | 1.730 | 1.650 | 1.660 | 1.660 | 765,000 |
| 2026-10-09 | 1.800 | 1.810 | 1.720 | 1.730 | 1.730 | 1,049,300 |
| 2026-10-08 | 1.780 | 1.800 | 1.700 | 1.800 | 1.800 | 1,634,800 |
| 2026-10-07 | 1.700 | 1.770 | 1.700 | 1.750 | 1.750 | 1,610,200 |
| 2026-10-06 | 1.690 | 1.700 | 1.670 | 1.690 | 1.690 | 1,071,600 |
| 2026-10-05 | 1.670 | 1.710 | 1.650 | 1.660 | 1.660 | 779,600 |
| 2026-10-02 | 1.620 | 1.690 | 1.620 | 1.650 | 1.650 | 1,382,200 |
| 2026-10-01 | 1.600 | 1.660 | 1.600 | 1.610 | 1.610 | 2,143,800 |
| 2026-09-30 | 1.590 | 1.610 | 1.590 | 1.600 | 1.600 | 308,300 |
| 2026-09-29 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 165,200 |
| 2026-09-28 | 1.630 | 1.630 | 1.590 | 1.590 | 1.590 | 351,600 |
| 2026-09-25 | 1.600 | 1.660 | 1.600 | 1.620 | 1.620 | 921,100 |
| 2026-09-24 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 283,200 |
| 2026-09-23 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 477,600 |
| 2026-09-22 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 333,100 |
| 2026-09-21 | 1.590 | 1.600 | 1.580 | 1.600 | 1.600 | 143,000 |
| 2026-09-18 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 330,500 |
| 2026-09-17 | 1.600 | 1.620 | 1.580 | 1.590 | 1.590 | 322,000 |
| 2026-09-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-09-15 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 241,400 |
| 2026-09-14 | 1.600 | 1.600 | 1.570 | 1.600 | 1.600 | 237,200 |
| 2026-09-11 | 1.620 | 1.670 | 1.590 | 1.610 | 1.610 | 705,200 |
| 2026-09-10 | 1.600 | 1.610 | 1.590 | 1.600 | 1.600 | 122,400 |
| 2026-09-09 | 1.590 | 1.600 | 1.580 | 1.600 | 1.594 | 234,100 |
| 2026-09-08 | 1.630 | 1.630 | 1.590 | 1.590 | 1.584 | 249,200 |
| 2026-09-07 | 1.600 | 1.610 | 1.560 | 1.600 | 1.594 | 626,700 |
| 2026-09-04 | 1.600 | 1.640 | 1.590 | 1.610 | 1.604 | 327,600 |
| 2026-09-03 | 1.600 | 1.630 | 1.590 | 1.600 | 1.594 | 613,400 |
| 2026-09-02 | 1.620 | 1.630 | 1.590 | 1.600 | 1.594 | 360,200 |
| 2026-09-01 | 1.610 | 1.640 | 1.610 | 1.620 | 1.614 | 420,100 |
| 2026-08-31 | 1.610 | 1.610 | 1.610 | 1.610 | 1.604 | 0 |
| 2026-08-28 | 1.630 | 1.640 | 1.580 | 1.610 | 1.604 | 446,400 |
| 2026-08-27 | 1.590 | 1.720 | 1.560 | 1.630 | 1.624 | 2,406,800 |
| 2026-08-26 | 1.590 | 1.620 | 1.570 | 1.620 | 1.614 | 406,000 |
| 2026-08-25 | 1.610 | 1.610 | 1.610 | 1.610 | 1.604 | 0 |
| 2026-08-24 | 1.610 | 1.630 | 1.600 | 1.610 | 1.604 | 63,700 |
| 2026-08-21 | 1.630 | 1.630 | 1.600 | 1.610 | 1.604 | 185,100 |
| 2026-08-20 | 1.600 | 1.620 | 1.600 | 1.610 | 1.604 | 186,500 |
| 2026-08-19 | 1.590 | 1.600 | 1.590 | 1.600 | 1.594 | 92,400 |
| 2026-08-18 | 1.600 | 1.600 | 1.590 | 1.590 | 1.584 | 169,900 |
| 2026-08-17 | 1.600 | 1.630 | 1.590 | 1.590 | 1.584 | 265,100 |
| 2026-08-14 | 1.590 | 1.600 | 1.590 | 1.590 | 1.584 | 189,900 |
| 2026-08-13 | 1.620 | 1.620 | 1.590 | 1.590 | 1.584 | 408,500 |
| 2026-08-12 | 1.660 | 1.660 | 1.620 | 1.620 | 1.614 | 390,300 |
| 2026-08-11 | 1.660 | 1.670 | 1.630 | 1.660 | 1.654 | 334,600 |
| 2026-08-10 | 1.590 | 1.690 | 1.590 | 1.670 | 1.664 | 1,058,900 |
| 2026-08-07 | 1.560 | 1.600 | 1.560 | 1.580 | 1.575 | 903,200 |
| 2026-08-06 | 1.590 | 1.590 | 1.550 | 1.560 | 1.555 | 707,800 |
| 2026-08-05 | 1.600 | 1.600 | 1.590 | 1.590 | 1.584 | 158,500 |
| 2026-08-04 | 1.580 | 1.600 | 1.580 | 1.600 | 1.594 | 204,200 |
| 2026-08-03 | 1.600 | 1.600 | 1.580 | 1.590 | 1.584 | 160,800 |
| 2026-07-31 | 1.600 | 1.620 | 1.590 | 1.600 | 1.594 | 827,700 |
| 2026-07-30 | 1.610 | 1.610 | 1.590 | 1.610 | 1.604 | 705,900 |
| 2026-07-29 | 1.590 | 1.610 | 1.590 | 1.610 | 1.604 | 154,000 |
| 2026-07-28 | 1.590 | 1.600 | 1.590 | 1.590 | 1.584 | 118,800 |
Page 1 of 2 · 66 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.