Lysaght Galvanized Steel Bhd historical data

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

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
2025-10-17	2.370	2.400	2.370	2.400	2.257	4,300
2025-10-16	2.400	2.400	2.400	2.400	2.257	1,000
2025-10-14	2.360	2.360	2.360	2.360	2.220	4,000
2025-10-13	2.360	2.360	2.360	2.360	2.220	2,000
2025-10-10	2.440	2.440	2.440	2.440	2.295	1,000
2025-10-09	2.460	2.460	2.460	2.460	2.314	1,000
2025-10-06	2.420	2.420	2.380	2.380	2.239	3,700
2025-10-03	2.440	2.440	2.430	2.430	2.286	6,200
2025-10-02	2.420	2.450	2.420	2.450	2.304	3,800
2025-09-30	2.360	2.420	2.360	2.420	2.276	3,000
2025-09-26	2.360	2.360	2.360	2.360	2.220	1,700
2025-09-25	2.360	2.360	2.360	2.360	2.220	10,000
2025-09-24	2.450	2.450	2.450	2.450	2.304	1,000
2025-09-23	2.380	2.380	2.380	2.380	2.239	2,300
2025-09-18	2.390	2.390	2.380	2.380	2.239	15,000
2025-09-11	2.400	2.400	2.390	2.390	2.248	7,000
2025-09-10	2.440	2.440	2.440	2.440	2.295	1,600
2025-09-09	2.450	2.450	2.450	2.450	2.304	2,500
2025-09-08	2.440	2.480	2.440	2.480	2.333	30,000
2025-09-04	2.430	2.460	2.430	2.440	2.295	4,100
2025-09-03	2.470	2.530	2.470	2.530	2.304	9,500
2025-09-02	2.510	2.510	2.470	2.470	2.250	6,800
2025-08-29	2.530	2.530	2.500	2.510	2.286	18,500
2025-08-28	2.530	2.530	2.530	2.530	2.304	1,000

← NewerPage 3 of 13 · 726 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.