Lysaght Galvanized Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	1.750	1.750	1.730	1.730	1.272	3,000
2022-11-11	1.700	1.750	1.680	1.750	1.287	10,000
2022-11-10	1.750	1.750	1.750	1.750	1.287	5,000
2022-11-09	1.750	1.750	1.750	1.750	1.287	2,000
2022-11-08	1.680	1.680	1.680	1.680	1.235	1,000
2022-11-07	1.730	1.750	1.730	1.750	1.287	3,000
2022-11-04	1.680	1.680	1.680	1.680	1.235	1,000
2022-11-03	1.710	1.710	1.670	1.670	1.228	42,000
2022-11-02	1.780	1.780	1.780	1.780	1.309	1,000
2022-10-31	1.780	1.790	1.780	1.780	1.309	3,100
2022-10-28	1.820	1.820	1.700	1.770	1.301	31,600
2022-10-26	1.820	1.820	1.820	1.820	1.338	4,800
2022-10-25	1.820	1.820	1.820	1.820	1.338	9,200
2022-10-18	1.760	1.840	1.760	1.840	1.353	38,000
2022-10-13	1.680	1.680	1.680	1.680	1.235	5,000
2022-10-03	1.680	1.680	1.680	1.680	1.235	1,100
2022-09-26	1.710	1.710	1.680	1.680	1.235	14,000
2022-09-23	1.710	1.710	1.710	1.710	1.257	2,000
2022-09-22	1.680	1.780	1.680	1.780	1.309	5,000
2022-09-20	1.800	1.850	1.800	1.800	1.323	33,100
2022-09-15	1.900	1.900	1.900	1.900	1.397	2,000
2022-09-14	1.880	1.900	1.880	1.900	1.397	42,000
2022-09-13	1.700	1.850	1.700	1.850	1.360	55,800
2022-09-12	1.680	1.700	1.650	1.700	1.250	22,000
2022-09-09	1.650	1.650	1.650	1.650	1.213	15,600
2022-09-07	1.680	1.700	1.670	1.700	1.250	31,500
2022-09-06	1.660	1.700	1.660	1.700	1.250	6,600
2022-09-05	1.700	1.700	1.650	1.700	1.250	36,800
2022-09-02	1.750	1.750	1.750	1.750	1.287	10,000
2022-09-01	1.750	1.750	1.650	1.750	1.287	15,000
2022-08-29	1.750	1.750	1.750	1.750	1.287	2,000
2022-08-26	1.750	1.750	1.750	1.750	1.287	1,000
2022-08-25	1.750	1.750	1.750	1.750	1.287	10,200
2022-08-17	1.790	1.790	1.790	1.790	1.316	1,300
2022-08-15	1.680	1.790	1.660	1.790	1.316	11,800
2022-08-11	1.800	1.800	1.800	1.800	1.323	100
2022-08-04	1.800	1.800	1.800	1.800	1.323	18,000
2022-08-03	1.800	1.800	1.800	1.800	1.323	10,500
2022-07-27	1.790	1.790	1.790	1.790	1.316	500
2022-07-15	1.760	1.760	1.760	1.760	1.294	2,100
2022-06-30	1.780	1.780	1.780	1.780	1.301	13,800
2022-06-28	1.750	1.750	1.750	1.750	1.279	5,000
2022-06-20	1.710	1.710	1.710	1.710	1.250	6,700
2022-06-16	1.720	1.720	1.720	1.720	1.257	1,000
2022-06-14	1.760	1.760	1.740	1.740	1.272	5,700
2022-06-13	1.780	1.780	1.770	1.780	1.301	9,800
2022-06-07	1.880	1.880	1.880	1.880	1.374	100
2022-06-03	1.910	1.910	1.910	1.910	1.396	200
2022-05-30	1.870	1.880	1.870	1.880	1.374	2,000
2022-05-27	1.850	1.880	1.850	1.880	1.374	6,700
2022-05-25	1.840	1.840	1.840	1.840	1.345	2,000
2022-05-20	1.850	1.850	1.850	1.850	1.352	1,000
2022-05-17	1.800	1.800	1.800	1.800	1.316	2,000
2022-05-13	1.780	1.780	1.780	1.780	1.301	3,000
2022-05-12	1.790	1.800	1.780	1.800	1.316	11,000
2022-05-11	1.800	1.800	1.800	1.800	1.316	3,000
2022-05-05	1.800	1.850	1.790	1.850	1.352	43,000
2022-04-29	1.800	1.920	1.800	1.920	1.404	4,200
2022-04-28	1.800	1.800	1.800	1.800	1.316	4,000
2022-04-27	1.800	1.800	1.800	1.800	1.316	11,200

← NewerPage 11 of 13 · 724 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.