Lysaght Galvanized Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-14	2.510	2.510	2.510	2.510	2.222	1,000
2025-03-13	2.460	2.500	2.460	2.470	2.187	15,200
2025-03-11	2.460	2.520	2.430	2.520	2.231	5,200
2025-03-10	2.460	2.540	2.460	2.540	2.249	2,200
2025-03-07	2.500	2.500	2.500	2.500	2.213	1,000
2025-03-06	2.540	2.540	2.540	2.540	2.249	10,000
2025-03-05	2.500	2.540	2.500	2.540	2.249	3,000
2025-03-04	2.510	2.510	2.460	2.460	2.178	9,000
2025-03-03	2.520	2.560	2.520	2.540	2.249	14,300
2025-02-28	2.530	2.550	2.520	2.520	2.231	36,000
2025-02-27	2.540	2.600	2.530	2.530	2.240	3,100
2025-02-26	2.560	2.560	2.550	2.550	2.258	17,700
2025-02-25	2.570	2.570	2.560	2.560	2.266	4,500
2025-02-24	2.610	2.610	2.580	2.600	2.302	21,400
2025-02-21	2.640	2.640	2.610	2.610	2.311	36,200
2025-02-20	2.580	2.650	2.580	2.630	2.328	2,000
2025-02-19	2.590	2.600	2.590	2.600	2.302	18,000
2025-02-17	2.580	2.680	2.580	2.680	2.373	10,700
2025-02-14	2.600	2.600	2.600	2.600	2.302	2,000
2025-02-13	2.600	2.680	2.600	2.680	2.373	1,000
2025-02-07	2.610	2.650	2.610	2.650	2.346	5,000
2025-02-05	2.620	2.620	2.620	2.620	2.320	2,000
2025-02-04	2.580	2.600	2.580	2.600	2.302	13,000
2025-02-03	2.580	2.580	2.580	2.580	2.284	11,500
2025-01-28	2.590	2.590	2.590	2.590	2.293	11,000
2025-01-27	2.600	2.600	2.580	2.580	2.284	17,000
2025-01-24	2.610	2.610	2.600	2.600	2.302	35,000
2025-01-23	2.660	2.660	2.650	2.650	2.346	10,300
2025-01-21	2.730	2.730	2.730	2.730	2.417	4,000
2025-01-20	2.730	2.730	2.730	2.730	2.417	300
2025-01-17	2.650	2.700	2.640	2.700	2.390	10,100
2025-01-15	2.660	2.720	2.660	2.670	2.364	3,700
2025-01-10	2.750	2.750	2.750	2.750	2.435	500
2025-01-09	2.680	2.730	2.650	2.660	2.355	35,300
2025-01-08	2.760	2.760	2.700	2.710	2.399	14,200
2025-01-07	2.680	2.680	2.680	2.680	2.373	300
2025-01-06	2.750	2.750	2.750	2.750	2.435	1,000
2025-01-03	2.690	2.750	2.690	2.750	2.435	5,600
2025-01-02	2.760	2.760	2.760	2.760	2.444	500
2024-12-31	2.760	2.760	2.700	2.700	2.390	21,100
2024-12-30	2.780	2.780	2.750	2.760	2.444	3,900
2024-12-26	2.770	2.770	2.770	2.770	2.452	600
2024-12-23	2.680	2.770	2.680	2.770	2.452	2,500
2024-12-20	2.690	2.690	2.690	2.690	2.382	900
2024-12-19	2.700	2.700	2.690	2.690	2.382	18,000
2024-12-18	2.700	2.700	2.700	2.700	2.390	3,000
2024-12-17	2.790	2.790	2.700	2.760	2.444	26,700
2024-12-16	2.720	2.790	2.720	2.790	2.470	30,700
2024-12-13	2.710	2.800	2.700	2.790	2.470	35,500
2024-12-12	2.770	2.770	2.710	2.770	2.452	9,300
2024-12-11	2.830	2.850	2.760	2.770	2.452	14,100
2024-12-10	2.790	2.800	2.700	2.790	2.470	6,000
2024-12-09	2.720	2.750	2.720	2.730	2.417	17,900
2024-12-06	2.690	2.720	2.670	2.720	2.408	13,900
2024-12-05	2.690	2.700	2.690	2.700	2.390	15,900
2024-12-04	2.700	2.700	2.700	2.700	2.390	26,700
2024-12-03	2.790	2.800	2.700	2.700	2.390	91,800
2024-12-02	2.770	2.850	2.770	2.790	2.470	13,800
2024-11-29	2.810	2.820	2.760	2.790	2.470	56,000
2024-11-28	3.100	3.100	2.830	2.830	2.506	61,400

← NewerPage 5 of 13 · 724 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.