Lysaght Galvanized Steel Bhd historical data

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

← NewerPage 2 of 2 · 85 trading days

Stock splits

No stock splits on record.

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