Lysaght Galvanized Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	1.840	1.850	1.840	1.850	1.360	6,000
2023-05-16	1.830	1.840	1.830	1.840	1.353	8,000
2023-05-11	1.900	1.900	1.900	1.900	1.397	3,000
2023-05-05	1.930	1.930	1.930	1.930	1.419	1,100
2023-05-03	1.820	1.930	1.820	1.930	1.419	7,000
2023-05-02	1.820	1.820	1.820	1.820	1.338	200
2023-04-28	1.850	1.850	1.840	1.850	1.360	4,000
2023-04-25	1.880	1.990	1.880	1.990	1.463	2,200
2023-04-20	1.840	1.840	1.830	1.830	1.345	6,500
2023-04-18	1.840	1.930	1.840	1.920	1.412	5,300
2023-04-14	1.920	1.930	1.850	1.930	1.419	6,000
2023-04-12	1.920	1.930	1.920	1.930	1.419	4,900
2023-04-11	1.930	1.950	1.850	1.930	1.419	11,100
2023-04-06	1.930	1.930	1.930	1.930	1.419	1,300
2023-03-30	1.940	1.940	1.940	1.940	1.426	100
2023-03-28	1.810	1.810	1.800	1.810	1.331	16,000
2023-03-24	1.810	1.950	1.810	1.940	1.426	7,400
2023-03-20	1.810	1.810	1.810	1.810	1.331	2,000
2023-03-17	1.800	1.800	1.800	1.800	1.323	3,800
2023-03-16	1.810	1.810	1.810	1.810	1.331	3,000
2023-03-14	1.810	1.810	1.810	1.810	1.331	5,000
2023-03-10	1.820	1.820	1.820	1.820	1.338	1,300
2023-03-06	1.880	1.980	1.850	1.850	1.360	9,900
2023-03-01	1.820	1.820	1.810	1.820	1.338	12,000
2023-02-28	1.820	1.820	1.820	1.820	1.338	3,000
2023-02-27	1.850	1.850	1.820	1.820	1.338	4,100
2023-02-15	1.840	1.850	1.830	1.850	1.360	34,800
2023-02-13	1.890	1.890	1.880	1.880	1.382	32,000
2023-02-10	1.910	1.910	1.910	1.910	1.404	1,300
2023-02-09	1.910	1.910	1.900	1.900	1.397	8,000
2023-02-08	1.900	1.900	1.900	1.900	1.397	2,200
2023-02-07	1.910	1.990	1.880	1.990	1.463	21,000
2023-02-03	1.900	1.940	1.900	1.900	1.397	21,800
2023-02-02	1.840	1.950	1.840	1.950	1.434	2,200
2023-01-31	1.900	1.980	1.830	1.830	1.345	11,300
2023-01-30	1.900	1.900	1.900	1.900	1.397	10,000
2023-01-27	1.900	1.900	1.800	1.900	1.397	3,400
2023-01-25	1.880	1.880	1.880	1.880	1.382	2,000
2023-01-17	1.880	1.880	1.880	1.880	1.382	5,000
2023-01-06	1.900	1.900	1.900	1.900	1.397	10,000
2023-01-03	1.900	1.900	1.900	1.900	1.397	900
2022-12-28	1.820	1.900	1.820	1.900	1.397	6,700
2022-12-27	1.820	1.820	1.820	1.820	1.338	2,000
2022-12-21	1.880	1.880	1.860	1.860	1.367	3,000
2022-12-20	1.900	1.900	1.820	1.820	1.338	3,600
2022-12-16	1.980	1.980	1.980	1.980	1.456	10,000
2022-12-15	1.990	1.990	1.990	1.990	1.463	4,000
2022-12-12	1.900	1.900	1.900	1.900	1.397	200
2022-12-08	1.940	1.940	1.830	1.830	1.345	3,100
2022-12-07	1.930	1.930	1.930	1.930	1.419	1,000
2022-12-06	1.900	1.900	1.900	1.900	1.397	1,800
2022-12-05	1.820	1.820	1.820	1.820	1.338	1,000
2022-12-02	1.800	1.800	1.700	1.700	1.250	8,200
2022-12-01	1.800	1.900	1.800	1.900	1.397	106,800
2022-11-30	1.750	1.840	1.750	1.800	1.323	19,100
2022-11-25	1.700	1.700	1.700	1.700	1.250	1,800
2022-11-24	1.700	1.800	1.700	1.800	1.323	1,300
2022-11-23	1.690	1.690	1.690	1.690	1.242	2,100
2022-11-16	1.730	1.730	1.730	1.730	1.272	2,000
2022-11-15	1.730	1.730	1.730	1.730	1.272	3,000

← NewerPage 10 of 13 · 727 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0800 MYR
2026-07-02	0.0700 MYR
2025-09-04	0.0800 MYR
2025-07-02	0.0700 MYR
2024-11-28	0.3500 MYR
2024-09-05	0.0800 MYR
2024-07-03	0.0500 MYR
2023-09-07	0.0300 MYR
2023-07-03	0.0300 MYR
2022-07-01	0.0100 MYR
2021-07-02	0.0100 MYR
2020-08-28	0.0500 MYR
2019-07-05	0.0700 MYR

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