Lysaght Galvanized Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-19	2.430	2.460	2.430	2.460	2.314	10,900
2026-06-18	2.440	2.440	2.440	2.440	2.295	2,000
2026-06-16	2.450	2.450	2.430	2.430	2.286	6,200
2026-06-12	2.400	2.450	2.370	2.430	2.286	10,600
2026-06-11	2.450	2.450	2.360	2.360	2.220	2,300
2026-06-10	2.410	2.410	2.360	2.360	2.220	14,400
2026-06-03	2.320	2.400	2.320	2.400	2.257	6,000
2026-05-29	2.400	2.400	2.380	2.380	2.239	6,000
2026-05-28	2.400	2.400	2.400	2.400	2.257	1,500
2026-05-22	2.410	2.410	2.410	2.410	2.267	3,000
2026-05-21	2.390	2.390	2.390	2.390	2.248	1,000
2026-05-15	2.390	2.390	2.390	2.390	2.248	500
2026-05-13	2.400	2.400	2.400	2.400	2.257	1,000
2026-05-12	2.400	2.400	2.400	2.400	2.257	2,100
2026-05-07	2.450	2.450	2.450	2.450	2.304	1,000
2026-05-06	2.400	2.400	2.400	2.400	2.257	5,000
2026-05-04	2.480	2.480	2.450	2.470	2.323	3,500
2026-04-30	2.480	2.480	2.470	2.470	2.323	4,400
2026-04-29	2.500	2.500	2.500	2.500	2.351	2,400
2026-04-28	2.350	2.500	2.310	2.420	2.276	11,100
2026-04-24	2.500	2.500	2.350	2.350	2.210	6,000
2026-04-23	2.480	2.480	2.480	2.480	2.333	8,000
2026-04-22	2.450	2.480	2.450	2.480	2.333	2,000
2026-04-21	2.480	2.480	2.480	2.480	2.333	7,000
2026-04-20	2.300	2.450	2.300	2.430	2.286	3,000
2026-04-17	2.450	2.450	2.450	2.450	2.304	2,000
2026-04-16	2.350	2.500	2.350	2.450	2.304	2,000
2026-04-15	2.320	2.350	2.240	2.240	2.107	6,000
2026-04-14	2.300	2.320	2.290	2.320	2.182	8,000
2026-04-10	2.230	2.300	2.230	2.300	2.163	7,000
2026-04-08	2.300	2.300	2.260	2.260	2.126	1,700
2026-04-07	2.230	2.230	2.230	2.230	2.098	2,400
2026-04-03	2.260	2.300	2.230	2.230	2.098	17,400
2026-04-02	2.270	2.270	2.260	2.260	2.126	8,500
2026-04-01	2.270	2.300	2.270	2.300	2.163	12,000
2026-03-31	2.270	2.270	2.270	2.270	2.135	8,000
2026-03-30	2.270	2.300	2.270	2.300	2.163	6,000
2026-03-27	2.280	2.280	2.280	2.280	2.145	5,800
2026-03-16	2.300	2.300	2.300	2.300	2.163	6,200
2026-03-13	2.300	2.320	2.300	2.310	2.173	67,900
2026-03-12	2.310	2.310	2.300	2.300	2.163	12,300
2026-03-11	2.330	2.330	2.330	2.330	2.192	2,000
2026-03-10	2.310	2.310	2.310	2.310	2.173	5,000
2026-03-09	2.300	2.300	2.300	2.300	2.163	1,500
2026-03-06	2.300	2.300	2.300	2.300	2.163	4,000
2026-03-05	2.310	2.310	2.310	2.310	2.173	5,000
2026-03-04	2.350	2.350	2.350	2.350	2.210	2,200
2026-03-03	2.360	2.360	2.360	2.360	2.220	1,200
2026-03-02	2.380	2.380	2.350	2.350	2.210	6,200
2026-02-27	2.340	2.340	2.340	2.340	2.201	5,000
2026-02-24	2.380	2.410	2.380	2.380	2.239	14,400
2026-02-23	2.300	2.300	2.300	2.300	2.163	200
2026-02-20	2.310	2.360	2.310	2.360	2.220	1,500
2026-02-16	2.340	2.340	2.300	2.300	2.163	6,800
2026-02-13	2.380	2.380	2.300	2.350	2.210	4,100
2026-02-12	2.350	2.350	2.250	2.250	2.116	8,800
2026-02-11	2.390	2.390	2.390	2.390	2.248	8,000
2026-02-10	2.350	2.400	2.350	2.400	2.257	1,200
2026-02-05	2.450	2.450	2.300	2.300	2.163	5,500
2026-01-27	2.450	2.450	2.450	2.450	2.304	1,000

← NewerPage 2 of 3 · 156 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.