Lysaght Galvanized Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-27	2.500	2.500	2.500	2.500	2.277	5,000
2025-08-26	2.500	2.500	2.470	2.470	2.250	1,500
2025-08-21	2.520	2.520	2.500	2.500	2.277	5,400
2025-08-20	2.500	2.500	2.500	2.500	2.277	6,000
2025-08-19	2.530	2.530	2.470	2.490	2.268	12,500
2025-08-18	2.480	2.480	2.480	2.480	2.259	1,000
2025-08-15	2.500	2.520	2.480	2.480	2.259	24,000
2025-08-14	2.500	2.500	2.500	2.500	2.277	4,000
2025-08-11	2.500	2.500	2.500	2.500	2.277	3,000
2025-08-06	2.420	2.550	2.420	2.550	2.323	500
2025-08-04	2.420	2.420	2.420	2.420	2.204	1,500
2025-08-01	2.380	2.380	2.380	2.380	2.168	3,000
2025-07-30	2.420	2.420	2.380	2.380	2.168	2,700
2025-07-29	2.380	2.400	2.380	2.400	2.186	2,500
2025-07-24	2.400	2.400	2.400	2.400	2.186	2,600
2025-07-23	2.430	2.430	2.400	2.400	2.186	1,100
2025-07-22	2.410	2.420	2.400	2.400	2.186	10,700
2025-07-21	2.400	2.400	2.400	2.400	2.186	1,000
2025-07-16	2.460	2.460	2.430	2.430	2.213	2,600
2025-07-15	2.460	2.460	2.460	2.460	2.241	3,000
2025-07-14	2.450	2.450	2.450	2.450	2.232	5,000
2025-07-11	2.450	2.450	2.440	2.440	2.222	7,700
2025-07-02	2.480	2.500	2.480	2.500	2.277	4,000
2025-07-01	2.510	2.600	2.500	2.500	2.213	22,000
2025-06-30	2.500	2.500	2.500	2.500	2.213	4,000
2025-06-24	2.500	2.500	2.500	2.500	2.213	1,500
2025-06-23	2.360	2.500	2.360	2.500	2.213	400
2025-06-20	2.490	2.490	2.490	2.490	2.205	2,000
2025-06-19	2.500	2.500	2.500	2.500	2.213	5,000
2025-06-18	2.520	2.520	2.520	2.520	2.231	1,000
2025-06-17	2.520	2.520	2.520	2.520	2.231	2,000
2025-06-10	2.500	2.500	2.500	2.500	2.213	2,000
2025-06-06	2.570	2.570	2.570	2.570	2.275	200
2025-06-04	2.620	2.620	2.620	2.620	2.320	10,000
2025-06-03	2.630	2.630	2.630	2.630	2.328	300
2025-05-28	2.640	2.660	2.630	2.630	2.328	27,000
2025-05-23	2.650	2.650	2.650	2.650	2.346	1,000
2025-05-22	2.600	2.600	2.600	2.600	2.302	2,000
2025-05-19	2.600	2.600	2.570	2.570	2.275	4,000
2025-05-16	2.560	2.570	2.560	2.570	2.275	6,000
2025-05-15	2.600	2.600	2.600	2.600	2.302	15,000
2025-05-14	2.610	2.610	2.600	2.600	2.302	40,000
2025-05-08	2.610	2.610	2.610	2.610	2.311	2,000
2025-05-06	2.600	2.600	2.600	2.600	2.302	4,000
2025-05-05	2.600	2.600	2.600	2.600	2.302	1,000
2025-05-02	2.680	2.680	2.680	2.680	2.373	1,000
2025-04-25	2.640	2.640	2.640	2.640	2.337	1,000
2025-04-23	2.620	2.640	2.620	2.640	2.337	6,900
2025-04-21	2.640	2.640	2.640	2.640	2.337	300
2025-04-18	2.620	2.640	2.620	2.640	2.337	2,000
2025-04-17	2.490	2.640	2.490	2.640	2.337	9,300
2025-04-07	2.400	2.520	2.380	2.490	2.205	12,900
2025-04-04	2.500	2.500	2.400	2.400	2.125	3,100
2025-04-02	2.500	2.520	2.500	2.520	2.231	24,000
2025-03-28	2.510	2.510	2.500	2.510	2.222	16,000
2025-03-27	2.500	2.510	2.500	2.500	2.213	20,500
2025-03-26	2.510	2.510	2.510	2.510	2.222	100
2025-03-24	2.510	2.510	2.510	2.510	2.222	600
2025-03-20	2.500	2.500	2.410	2.490	2.205	7,700
2025-03-17	2.550	2.550	2.370	2.520	2.231	1,400

← NewerPage 4 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.