Lysaght Galvanized Steel Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	2.460	2.460	2.450	2.450	2.304	5,500
2026-01-21	2.310	2.310	2.310	2.310	2.173	1,000
2026-01-20	2.310	2.310	2.310	2.310	2.173	1,000
2026-01-19	2.310	2.310	2.310	2.310	2.173	400
2026-01-14	2.410	2.410	2.410	2.410	2.267	200
2026-01-12	2.420	2.420	2.410	2.410	2.267	2,100
2026-01-09	2.460	2.460	2.450	2.450	2.304	16,700
2026-01-08	2.460	2.460	2.460	2.460	2.314	6,800
2026-01-07	2.520	2.520	2.450	2.450	2.304	18,700
2025-12-31	2.450	2.550	2.450	2.550	2.398	4,000
2025-12-30	2.550	2.550	2.410	2.410	2.267	4,200
2025-12-29	2.430	2.550	2.410	2.550	2.398	5,500
2025-12-24	2.460	2.490	2.440	2.460	2.314	5,000
2025-12-23	2.550	2.550	2.550	2.550	2.398	100
2025-12-22	2.500	2.510	2.500	2.510	2.361	200
2025-12-19	2.450	2.450	2.450	2.450	2.304	10,200
2025-12-15	2.450	2.500	2.450	2.500	2.351	4,500
2025-12-04	2.550	2.550	2.550	2.550	2.398	100
2025-12-01	2.480	2.500	2.450	2.500	2.351	1,000
2025-11-28	2.400	2.400	2.300	2.300	2.163	35,700
2025-11-27	2.400	2.400	2.400	2.400	2.257	8,500
2025-11-24	2.550	2.550	2.400	2.400	2.257	1,100
2025-11-21	2.550	2.550	2.550	2.550	2.398	100
2025-11-20	2.450	2.500	2.450	2.500	2.351	600
2025-11-17	2.600	2.600	2.550	2.590	2.436	1,800
2025-11-14	2.450	2.550	2.450	2.550	2.398	2,200
2025-11-12	2.400	2.450	2.400	2.450	2.304	2,500
2025-11-11	2.370	2.370	2.360	2.360	2.220	6,000
2025-11-06	2.360	2.360	2.360	2.360	2.220	6,300
2025-11-05	2.360	2.360	2.360	2.360	2.220	1,100
2025-11-03	2.370	2.370	2.370	2.370	2.229	5,000
2025-10-28	2.370	2.370	2.370	2.370	2.229	1,000
2025-10-27	2.400	2.400	2.400	2.400	2.257	600
2025-10-24	2.400	2.400	2.400	2.400	2.257	5,400
2025-10-23	2.400	2.400	2.400	2.400	2.257	4,300
2025-10-22	2.400	2.450	2.390	2.450	2.304	20,400

← NewerPage 3 of 3 · 156 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.