Luster Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.025	0.025	0.025	0.025	0.025	77,000
2026-10-19	0.025	0.025	0.025	0.025	0.025	1,828,100
2026-10-16	0.025	0.025	0.025	0.025	0.025	843,700
2026-10-15	0.025	0.025	0.025	0.025	0.025	1,510,000
2026-10-14	0.030	0.030	0.025	0.025	0.025	1,823,100
2026-10-13	0.025	0.025	0.025	0.025	0.025	160,000
2026-10-12	0.025	0.030	0.025	0.025	0.025	7,346,200
2026-10-09	0.025	0.025	0.025	0.025	0.025	479,900
2026-10-08	0.025	0.030	0.025	0.025	0.025	1,534,900
2026-10-07	0.025	0.025	0.025	0.025	0.025	61,100
2026-10-06	0.025	0.025	0.025	0.025	0.025	736,900
2026-10-05	0.025	0.025	0.025	0.025	0.025	2,289,900
2026-10-02	0.030	0.030	0.025	0.025	0.025	277,000
2026-10-01	0.025	0.025	0.025	0.025	0.025	2,200,000
2026-09-30	0.030	0.030	0.025	0.025	0.025	277,800
2026-09-29	0.025	0.030	0.025	0.025	0.025	1,680,100
2026-09-28	0.025	0.025	0.025	0.025	0.025	291,500
2026-09-25	0.030	0.030	0.025	0.025	0.025	649,100
2026-09-24	0.030	0.030	0.025	0.030	0.030	1,133,300
2026-09-23	0.030	0.030	0.025	0.030	0.030	3,319,700
2026-09-22	0.025	0.030	0.025	0.030	0.030	241,200
2026-09-21	0.030	0.030	0.025	0.025	0.025	554,100
2026-09-18	0.025	0.030	0.025	0.030	0.030	1,423,900
2026-09-17	0.025	0.030	0.025	0.030	0.030	3,041,600
2026-09-16	0.025	0.025	0.025	0.025	0.025	0
2026-09-15	0.030	0.030	0.025	0.025	0.025	1,896,400
2026-09-14	0.035	0.035	0.025	0.030	0.030	31,884,400
2026-09-11	0.035	0.040	0.030	0.035	0.035	54,208,600
2026-09-10	0.025	0.040	0.025	0.035	0.035	85,547,400
2026-09-09	0.030	0.030	0.030	0.030	0.030	133,000
2026-09-08	0.030	0.030	0.030	0.030	0.030	225,000
2026-09-07	0.030	0.030	0.025	0.030	0.030	1,681,300
2026-09-04	0.025	0.030	0.025	0.030	0.030	130,000
2026-09-03	0.030	0.030	0.025	0.030	0.030	3,332,700
2026-09-02	0.030	0.030	0.025	0.030	0.030	970,100
2026-09-01	0.030	0.030	0.030	0.030	0.030	891,400
2026-08-31	0.030	0.030	0.030	0.030	0.030	0
2026-08-28	0.030	0.030	0.030	0.030	0.030	3,361,900
2026-08-27	0.030	0.030	0.030	0.030	0.030	371,800
2026-08-26	0.030	0.030	0.025	0.030	0.030	1,406,800
2026-08-25	0.030	0.030	0.030	0.030	0.030	0
2026-08-24	0.030	0.030	0.030	0.030	0.030	224,100
2026-08-21	0.030	0.035	0.030	0.030	0.030	1,164,900
2026-08-20	0.030	0.030	0.030	0.030	0.030	2,625,500
2026-08-19	0.035	0.035	0.030	0.030	0.030	178,300
2026-08-18	0.030	0.035	0.030	0.035	0.035	29,578,800
2026-08-17	0.030	0.035	0.030	0.030	0.030	15,240,500
2026-08-14	0.025	0.030	0.025	0.030	0.030	4,683,200
2026-08-13	0.025	0.030	0.025	0.025	0.025	121,100
2026-08-12	0.030	0.030	0.025	0.025	0.025	470,200
2026-08-11	0.025	0.030	0.025	0.030	0.030	501,000
2026-08-10	0.025	0.030	0.025	0.030	0.030	280,300
2026-08-07	0.025	0.030	0.025	0.030	0.030	139,100
2026-08-06	0.025	0.030	0.025	0.025	0.025	219,900
2026-08-05	0.030	0.030	0.030	0.030	0.030	0
2026-08-04	0.025	0.030	0.025	0.030	0.030	150,200
2026-08-03	0.025	0.030	0.025	0.030	0.030	20,200
2026-07-31	0.025	0.030	0.025	0.030	0.030	1,000,000
2026-07-30	0.025	0.030	0.025	0.025	0.025	364,500
2026-07-29	0.025	0.030	0.025	0.030	0.030	1,516,200

Page 1 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.