Luster Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.030	0.030	0.025	0.030	0.030	262,300
2026-07-27	0.025	0.030	0.025	0.030	0.030	152,000
2026-07-24	0.025	0.030	0.025	0.030	0.030	499,700
2026-07-23	0.025	0.030	0.025	0.030	0.030	935,100
2026-07-22	0.030	0.030	0.030	0.030	0.030	1,461,800
2026-07-21	0.030	0.030	0.025	0.030	0.030	798,800
2026-07-20	0.030	0.030	0.025	0.030	0.030	706,800
2026-07-17	0.025	0.030	0.025	0.030	0.030	335,200
2026-07-16	0.025	0.030	0.025	0.030	0.030	1,028,800
2026-07-15	0.025	0.030	0.025	0.030	0.030	1,661,000
2026-07-14	0.025	0.030	0.025	0.030	0.030	411,200
2026-07-13	0.025	0.030	0.025	0.030	0.030	746,800
2026-07-10	0.025	0.030	0.025	0.030	0.030	52,200
2026-07-09	0.025	0.030	0.025	0.030	0.030	100,200
2026-07-08	0.025	0.030	0.025	0.030	0.030	224,500
2026-07-07	0.025	0.030	0.025	0.030	0.030	50,000
2026-07-06	0.025	0.030	0.025	0.030	0.030	80,200
2026-07-03	0.025	0.030	0.025	0.030	0.030	266,200
2026-07-02	0.025	0.030	0.025	0.025	0.025	70,200
2026-07-01	0.025	0.030	0.025	0.030	0.030	310,200
2026-06-30	0.030	0.030	0.025	0.030	0.030	263,700
2026-06-29	0.025	0.030	0.025	0.030	0.030	70,200
2026-06-26	0.025	0.030	0.025	0.030	0.030	560,200
2026-06-25	0.025	0.030	0.025	0.030	0.030	43,400
2026-06-24	0.030	0.030	0.025	0.030	0.030	91,700
2026-06-23	0.025	0.030	0.025	0.030	0.030	596,000
2026-06-22	0.030	0.030	0.025	0.030	0.030	179,100
2026-06-19	0.025	0.030	0.025	0.030	0.030	232,800
2026-06-18	0.025	0.030	0.025	0.030	0.030	1,895,100
2026-06-17	0.025	0.025	0.025	0.025	0.025	0
2026-06-16	0.030	0.030	0.025	0.025	0.025	2,089,000
2026-06-15	0.025	0.030	0.025	0.030	0.030	280,300
2026-06-12	0.025	0.030	0.025	0.030	0.030	700,000
2026-06-11	0.030	0.030	0.025	0.030	0.030	539,800
2026-06-10	0.025	0.030	0.025	0.030	0.030	11,032,400
2026-06-09	0.025	0.030	0.025	0.030	0.030	5,595,300
2026-06-08	0.030	0.030	0.025	0.030	0.030	1,936,800
2026-06-05	0.030	0.030	0.030	0.030	0.030	3,639,000
2026-06-04	0.030	0.035	0.030	0.035	0.035	86,000
2026-06-03	0.030	0.030	0.030	0.030	0.030	2,280,900
2026-06-02	0.035	0.035	0.035	0.035	0.035	0
2026-06-01	0.035	0.035	0.035	0.035	0.035	0
2026-05-29	0.030	0.035	0.030	0.035	0.035	1,186,100
2026-05-28	0.030	0.030	0.030	0.030	0.030	165,000
2026-05-27	0.030	0.030	0.030	0.030	0.030	0
2026-05-26	0.030	0.030	0.030	0.030	0.030	3,459,900
2026-05-25	0.030	0.035	0.030	0.035	0.035	1,423,500
2026-05-22	0.030	0.030	0.030	0.030	0.030	2,850,600
2026-05-21	0.030	0.035	0.025	0.030	0.030	9,672,000
2026-05-20	0.030	0.035	0.025	0.030	0.030	40,239,000
2026-05-19	0.035	0.035	0.030	0.030	0.030	1,177,100
2026-05-18	0.030	0.035	0.030	0.035	0.035	868,000
2026-05-15	0.030	0.035	0.030	0.030	0.030	1,387,100
2026-05-14	0.030	0.035	0.030	0.035	0.035	839,300
2026-05-13	0.030	0.035	0.030	0.035	0.035	1,028,400
2026-05-12	0.035	0.035	0.030	0.035	0.035	2,130,300
2026-05-11	0.030	0.035	0.030	0.035	0.035	450,300
2026-05-08	0.030	0.035	0.030	0.030	0.030	720,300
2026-05-07	0.030	0.035	0.030	0.035	0.035	2,797,000
2026-05-06	0.035	0.035	0.030	0.035	0.035	680,800

← NewerPage 2 of 21 · 1,235 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.