Luster Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.040	0.045	0.035	0.040	0.040	3,576,500
2026-02-04	0.040	0.040	0.040	0.040	0.040	1,896,100
2026-02-03	0.040	0.040	0.035	0.040	0.040	2,415,100
2026-01-30	0.040	0.040	0.040	0.040	0.040	185,000
2026-01-29	0.040	0.045	0.040	0.045	0.045	165,900
2026-01-28	0.040	0.040	0.040	0.040	0.040	1,122,200
2026-01-27	0.040	0.040	0.040	0.040	0.040	37,000
2026-01-26	0.045	0.045	0.045	0.045	0.045	0
2026-01-23	0.045	0.045	0.045	0.045	0.045	10,000
2026-01-22	0.040	0.045	0.040	0.045	0.045	2,621,500
2026-01-21	0.040	0.040	0.040	0.040	0.040	45,500
2026-01-20	0.040	0.040	0.040	0.040	0.040	375,000
2026-01-19	0.040	0.040	0.040	0.040	0.040	892,200
2026-01-16	0.040	0.040	0.040	0.040	0.040	353,000
2026-01-15	0.040	0.040	0.040	0.040	0.040	1,137,500
2026-01-14	0.040	0.045	0.040	0.045	0.045	427,500
2026-01-13	0.040	0.040	0.035	0.040	0.040	5,452,300
2026-01-12	0.040	0.040	0.040	0.040	0.040	363,000
2026-01-09	0.040	0.040	0.040	0.040	0.040	486,800
2026-01-08	0.040	0.045	0.040	0.040	0.040	234,900
2026-01-07	0.040	0.045	0.040	0.045	0.045	1,101,000
2026-01-06	0.040	0.045	0.040	0.040	0.040	990,100
2026-01-05	0.040	0.040	0.040	0.040	0.040	1,081,800
2026-01-02	0.040	0.040	0.040	0.040	0.040	200
2026-01-01	0.040	0.040	0.040	0.040	0.040	0
2025-12-31	0.040	0.040	0.035	0.040	0.040	1,235,000
2025-12-30	0.035	0.040	0.035	0.040	0.040	11,000
2025-12-29	0.035	0.040	0.035	0.040	0.040	117,000
2025-12-26	0.040	0.040	0.040	0.040	0.040	72,000
2025-12-25	0.040	0.040	0.040	0.040	0.040	0
2025-12-24	0.040	0.040	0.040	0.040	0.040	1,030,000
2025-12-23	0.040	0.040	0.040	0.040	0.040	342,000
2025-12-22	0.040	0.045	0.035	0.045	0.045	573,300
2025-12-19	0.040	0.045	0.040	0.040	0.040	322,000
2025-12-18	0.040	0.045	0.040	0.040	0.040	362,200
2025-12-17	0.040	0.040	0.040	0.040	0.040	685,700
2025-12-16	0.040	0.040	0.040	0.040	0.040	54,500
2025-12-15	0.040	0.045	0.040	0.045	0.045	21,000
2025-12-12	0.040	0.040	0.040	0.040	0.040	108,300
2025-12-11	0.035	0.040	0.035	0.040	0.040	294,100
2025-12-10	0.040	0.045	0.040	0.040	0.040	200,200
2025-12-09	0.040	0.040	0.040	0.040	0.040	1,197,800
2025-12-08	0.040	0.045	0.040	0.045	0.045	4,193,600
2025-12-05	0.045	0.045	0.045	0.045	0.045	0
2025-12-04	0.040	0.045	0.040	0.045	0.045	97,900
2025-12-03	0.040	0.045	0.035	0.045	0.045	15,476,000
2025-12-02	0.040	0.045	0.040	0.045	0.045	139,200
2025-12-01	0.040	0.045	0.040	0.045	0.045	713,100
2025-11-28	0.040	0.045	0.040	0.040	0.040	1,608,500
2025-11-27	0.040	0.045	0.040	0.045	0.045	383,000
2025-11-26	0.040	0.045	0.040	0.045	0.045	303,800
2025-11-25	0.040	0.045	0.040	0.040	0.040	287,500
2025-11-24	0.040	0.045	0.040	0.045	0.045	270,900
2025-11-21	0.045	0.045	0.045	0.045	0.045	35,800
2025-11-20	0.040	0.040	0.040	0.040	0.040	5,000
2025-11-19	0.040	0.040	0.040	0.040	0.040	300,200
2025-11-18	0.040	0.040	0.040	0.040	0.040	799,700
2025-11-17	0.045	0.045	0.040	0.045	0.045	381,000
2025-11-14	0.040	0.045	0.040	0.045	0.045	636,400
2025-11-13	0.045	0.045	0.045	0.045	0.045	870,000

← NewerPage 4 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.