Lysaght Galvanized Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	1.800	1.800	1.800	1.800	1.316	14,100
2022-04-25	1.800	1.800	1.800	1.800	1.316	5,000
2022-04-22	1.810	1.810	1.810	1.810	1.323	9,000
2022-04-21	1.800	1.800	1.800	1.800	1.316	4,000
2022-04-20	1.830	1.830	1.800	1.800	1.316	4,000
2022-04-15	1.850	1.850	1.830	1.840	1.345	3,200
2022-04-12	1.860	1.870	1.840	1.840	1.345	5,400
2022-04-08	1.870	1.870	1.870	1.870	1.367	1,000
2022-04-07	1.900	1.900	1.850	1.860	1.360	13,400
2022-04-06	1.830	1.830	1.830	1.830	1.338	4,300
2022-04-04	1.890	1.890	1.830	1.830	1.338	3,100
2022-03-30	1.880	1.920	1.880	1.880	1.374	7,200
2022-03-24	1.880	1.880	1.880	1.880	1.374	500
2022-03-23	1.860	1.880	1.860	1.880	1.374	5,000
2022-03-22	1.760	1.850	1.760	1.850	1.352	7,200
2022-03-21	1.770	1.770	1.760	1.760	1.287	4,400
2022-03-17	1.770	1.770	1.770	1.770	1.294	800
2022-03-10	1.800	1.870	1.760	1.870	1.367	14,900
2022-03-07	1.930	1.930	1.930	1.930	1.411	5,000
2022-03-04	1.900	1.940	1.900	1.940	1.418	400
2022-03-03	1.880	1.880	1.780	1.780	1.301	300
2022-02-24	1.860	1.860	1.760	1.760	1.287	4,200
2022-02-23	1.870	1.870	1.870	1.870	1.367	3,000
2022-02-18	1.830	1.890	1.830	1.890	1.382	1,900
2022-02-17	1.890	1.890	1.890	1.890	1.382	7,000
2022-02-16	1.850	1.850	1.850	1.850	1.352	1,000
2022-02-15	1.830	1.860	1.830	1.860	1.360	12,000
2022-02-08	1.900	1.900	1.900	1.900	1.389	2,000
2022-02-03	1.950	1.950	1.830	1.880	1.374	11,500
2022-01-31	1.990	1.990	1.990	1.990	1.455	300
2022-01-28	1.850	1.850	1.850	1.850	1.352	1,000
2022-01-26	1.850	1.850	1.850	1.850	1.352	2,000
2022-01-21	1.900	1.900	1.900	1.900	1.389	1,500
2022-01-19	1.900	1.900	1.900	1.900	1.389	6,000
2022-01-04	1.860	2.000	1.860	1.900	1.389	4,000
2021-12-31	1.860	1.880	1.860	1.860	1.360	22,500
2021-12-29	1.880	1.880	1.880	1.880	1.374	2,000
2021-12-27	1.830	1.830	1.830	1.830	1.338	9,000
2021-12-24	1.840	1.840	1.830	1.830	1.338	4,200
2021-12-23	1.870	1.870	1.870	1.870	1.367	1,300
2021-12-22	1.810	1.830	1.810	1.830	1.338	7,800
2021-12-20	1.860	1.900	1.800	1.870	1.367	167,700
2021-12-15	1.850	2.020	1.850	2.020	1.477	4,500
2021-12-14	1.850	1.850	1.850	1.850	1.352	10,000
2021-12-09	1.920	1.920	1.920	1.920	1.404	8,700
2021-12-08	1.950	1.950	1.920	1.920	1.404	17,500
2021-12-02	2.000	2.040	2.000	2.040	1.491	10,000
2021-12-01	1.990	1.990	1.990	1.990	1.455	1,000
2021-11-30	1.960	2.100	1.960	2.100	1.535	13,000
2021-11-29	1.950	1.950	1.950	1.950	1.426	4,500
2021-11-24	2.050	2.050	2.050	2.050	1.499	3,000
2021-11-23	1.980	2.050	1.980	2.050	1.499	27,000
2021-11-19	2.040	2.040	2.000	2.040	1.491	35,700
2021-11-17	2.040	2.040	2.040	2.040	1.491	5,000
2021-11-12	2.050	2.050	2.040	2.040	1.491	4,200
2021-11-11	2.100	2.100	2.100	2.100	1.535	20,100
2021-11-08	2.100	2.100	2.100	2.100	1.535	100
2021-11-02	2.140	2.140	2.140	2.140	1.564	3,000
2021-11-01	2.180	2.180	2.180	2.180	1.594	6,000
2021-10-28	2.180	2.180	2.180	2.180	1.594	6,000

← NewerPage 12 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.