Lim Seong Hai Capital Bhd(MY:0351)
RM1.36+0.01 (+0.74%)
MY:0351
Lim Seong Hai Capital Bhd historical prices
RM1.36
At close:+0.01 (+0.74%)
Lim Seong Hai Capital Bhd (0351) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | +0.74% | 215,200 | 0.40 |
| Nov 10, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -1.46% | 207,200 | 0.38 |
| Nov 09, 2026 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | -1.44% | 210,000 | 0.38 |
| Nov 05, 2026 | 1.42 | 1.42 | 1.35 | 1.39 | 1.39 | -0.71% | 716,000 | 1.29 |
| Nov 04, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | +0.72% | 270,900 | 0.48 |
| Nov 03, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 205,500 | 0.36 |
| Nov 02, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 160,000 | 0.28 |
| Oct 30, 2026 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | +0.71% | 725,000 | 1.28 |
| Oct 29, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 308,400 | 0.55 |
| Oct 28, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | +0.71% | 597,900 | 1.05 |
| Oct 27, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | 0.00% | 294,800 | 0.51 |
| Oct 26, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 94,200 | 0.16 |
| Oct 23, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | +0.70% | 823,100 | 1.46 |
| Oct 22, 2026 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -2.07% | 648,000 | 1.16 |
| Oct 21, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 431,500 | 0.77 |
| Oct 20, 2026 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -2.67% | 644,800 | 1.16 |
| Oct 19, 2026 | 1.53 | 1.54 | 1.46 | 1.50 | 1.50 | 0.00% | 833,800 | 1.53 |
| Oct 16, 2026 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | +2.04% | 697,400 | 1.28 |
| Oct 15, 2026 | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -5.77% | 1,296,400 | 2.42 |
| Oct 14, 2026 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -1.83% | 1,137,100 | 2.17 |
| Oct 13, 2026 | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -4.28% | 1,053,300 | 2.06 |
| Oct 12, 2026 | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -4.05% | 765,000 | 1.52 |
| Oct 09, 2026 | 1.80 | 1.81 | 1.72 | 1.73 | 1.73 | -3.89% | 1,049,300 | 2.13 |
| Oct 08, 2026 | 1.78 | 1.80 | 1.70 | 1.80 | 1.80 | +2.86% | 1,634,800 | 3.45 |
| Oct 07, 2026 | 1.70 | 1.77 | 1.70 | 1.75 | 1.75 | +3.55% | 1,610,200 | 3.39 |
| Oct 06, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | +1.81% | 1,071,600 | 2.24 |
| Oct 05, 2026 | 1.67 | 1.71 | 1.65 | 1.66 | 1.66 | +0.61% | 779,600 | 1.60 |
| Oct 02, 2026 | 1.62 | 1.69 | 1.62 | 1.65 | 1.65 | +2.48% | 1,382,200 | 2.93 |
| Oct 01, 2026 | 1.60 | 1.66 | 1.60 | 1.61 | 1.61 | +0.63% | 2,143,800 | 4.73 |
| Sep 30, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.00% | 308,300 | 0.68 |
| Sep 29, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | +0.69% | 165,200 | 0.34 |
| Sep 28, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -1.91% | 351,600 | 0.72 |
| Sep 25, 2026 | 1.60 | 1.66 | 1.60 | 1.62 | 1.62 | +1.25% | 921,100 | 1.89 |
| Sep 24, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | +1.33% | 283,200 | 0.57 |
| Sep 23, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.31% | 477,600 | 0.95 |
| Sep 22, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 0.00% | 333,100 | 0.65 |
| Sep 21, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | +1.33% | 143,000 | 0.25 |
| Sep 18, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 330,500 | 0.55 |
| Sep 17, 2026 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -0.69% | 322,000 | 0.54 |
| Sep 16, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 0.00% | 241,400 | 0.37 |
| Sep 14, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | -0.62% | 237,200 | 0.36 |
| Sep 11, 2026 | 1.62 | 1.67 | 1.59 | 1.61 | 1.61 | +0.63% | 705,200 | 1.01 |
| Sep 10, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | +0.38% | 122,400 | 0.17 |
| Sep 09, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.59 | +0.63% | 234,100 | 0.33 |
| Sep 08, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.58 | -0.63% | 249,200 | 0.35 |
| Sep 07, 2026 | 1.60 | 1.61 | 1.56 | 1.60 | 1.59 | -0.62% | 626,700 | 0.88 |
| Sep 04, 2026 | 1.60 | 1.64 | 1.59 | 1.61 | 1.60 | +0.63% | 327,600 | 0.46 |
| Sep 03, 2026 | 1.60 | 1.63 | 1.59 | 1.60 | 1.59 | 0.00% | 613,400 | 0.86 |
