Luster Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.030	0.035	0.030	0.035	0.035	1,085,000
2026-05-04	0.030	0.035	0.030	0.030	0.030	3,831,900
2026-05-01	0.035	0.035	0.035	0.035	0.035	0
2026-04-30	0.035	0.035	0.030	0.035	0.035	5,937,800
2026-04-29	0.035	0.040	0.030	0.035	0.035	36,557,700
2026-04-28	0.040	0.045	0.030	0.035	0.035	117,194,800
2026-04-27	0.045	0.060	0.035	0.040	0.040	217,434,500
2026-04-24	0.035	0.040	0.035	0.040	0.040	47,479,000
2026-04-23	0.040	0.040	0.040	0.040	0.040	200,000
2026-04-22	0.040	0.040	0.040	0.040	0.040	275,000
2026-04-21	0.035	0.040	0.035	0.035	0.035	572,000
2026-04-20	0.040	0.040	0.040	0.040	0.040	500,000
2026-04-17	0.035	0.040	0.035	0.040	0.040	536,500
2026-04-16	0.040	0.040	0.040	0.040	0.040	225,000
2026-04-15	0.035	0.040	0.035	0.040	0.040	589,100
2026-04-14	0.035	0.040	0.035	0.040	0.040	510,000
2026-04-13	0.035	0.040	0.035	0.040	0.040	605,000
2026-04-10	0.035	0.040	0.035	0.035	0.035	309,900
2026-04-09	0.040	0.040	0.035	0.040	0.040	546,800
2026-04-08	0.040	0.040	0.040	0.040	0.040	0
2026-04-07	0.035	0.040	0.035	0.040	0.040	2,641,800
2026-04-06	0.035	0.040	0.035	0.040	0.040	324,100
2026-04-03	0.040	0.040	0.035	0.040	0.040	410,200
2026-04-02	0.035	0.040	0.035	0.040	0.040	373,000
2026-04-01	0.035	0.040	0.035	0.040	0.040	174,500
2026-03-31	0.040	0.040	0.040	0.040	0.040	30,000
2026-03-30	0.035	0.040	0.035	0.040	0.040	987,100
2026-03-27	0.035	0.040	0.035	0.040	0.040	380,000
2026-03-26	0.040	0.040	0.040	0.040	0.040	1,500
2026-03-25	0.035	0.040	0.035	0.040	0.040	610,000
2026-03-24	0.035	0.040	0.035	0.040	0.040	860,000
2026-03-20	0.040	0.040	0.040	0.040	0.040	0
2026-03-19	0.035	0.040	0.035	0.040	0.040	364,000
2026-03-18	0.035	0.040	0.035	0.040	0.040	200,000
2026-03-17	0.035	0.040	0.035	0.040	0.040	1,045,300
2026-03-16	0.040	0.040	0.040	0.040	0.040	332,000
2026-03-13	0.045	0.045	0.040	0.040	0.040	118,300
2026-03-12	0.035	0.045	0.035	0.045	0.045	439,000
2026-03-11	0.040	0.045	0.040	0.045	0.045	124,400
2026-03-10	0.040	0.040	0.040	0.040	0.040	726,200
2026-03-09	0.040	0.040	0.035	0.040	0.040	6,123,000
2026-03-06	0.040	0.040	0.040	0.040	0.040	2,380,000
2026-03-05	0.040	0.040	0.040	0.040	0.040	409,000
2026-03-04	0.045	0.045	0.040	0.045	0.045	1,285,000
2026-03-03	0.040	0.040	0.040	0.040	0.040	1,434,200
2026-03-02	0.040	0.045	0.040	0.040	0.040	3,565,000
2026-02-27	0.040	0.040	0.035	0.040	0.040	5,102,100
2026-02-26	0.040	0.045	0.040	0.045	0.045	205,400
2026-02-25	0.040	0.045	0.040	0.040	0.040	108,000
2026-02-24	0.040	0.040	0.040	0.040	0.040	413,200
2026-02-23	0.040	0.045	0.040	0.045	0.045	4,100
2026-02-20	0.040	0.040	0.040	0.040	0.040	0
2026-02-19	0.040	0.040	0.040	0.040	0.040	370,400
2026-02-16	0.040	0.040	0.040	0.040	0.040	0
2026-02-13	0.040	0.040	0.040	0.040	0.040	380,000
2026-02-12	0.040	0.040	0.040	0.040	0.040	150,000
2026-02-11	0.040	0.040	0.040	0.040	0.040	1,408,400
2026-02-10	0.040	0.045	0.040	0.045	0.045	820,200
2026-02-09	0.035	0.040	0.035	0.040	0.040	1,066,000
2026-02-06	0.040	0.040	0.035	0.040	0.040	1,220,100

← NewerPage 3 of 5 · 257 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.