Lysaght Galvanized Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	3.400	3.460	3.380	3.420	2.718	194,600
2024-11-26	3.380	3.420	3.350	3.390	2.694	115,100
2024-11-25	3.400	3.450	3.360	3.360	2.670	111,800
2024-11-22	3.380	3.380	3.320	3.360	2.670	94,100
2024-11-21	3.470	3.470	3.360	3.380	2.686	43,200
2024-11-20	3.370	3.500	3.370	3.470	2.758	67,100
2024-11-19	3.400	3.400	3.330	3.370	2.678	63,100
2024-11-18	3.200	3.460	3.180	3.430	2.726	147,100
2024-11-15	3.100	3.180	3.010	3.180	2.527	341,400
2024-11-12	2.700	2.700	2.700	2.700	2.146	1,000
2024-11-11	2.700	2.700	2.700	2.700	2.146	700
2024-11-07	2.650	2.650	2.650	2.650	2.106	1,000
2024-11-04	2.610	2.610	2.610	2.610	2.074	100
2024-11-01	2.790	2.800	2.790	2.800	2.225	6,900
2024-10-30	2.650	2.750	2.610	2.610	2.074	54,300
2024-10-29	2.650	2.650	2.650	2.650	2.106	1,000
2024-10-25	2.690	2.700	2.690	2.700	2.146	2,500
2024-10-17	2.600	2.750	2.600	2.700	2.146	7,800
2024-10-16	2.600	2.600	2.600	2.600	2.066	5,000
2024-10-15	2.630	2.630	2.620	2.620	2.082	5,000
2024-10-14	2.700	2.700	2.650	2.650	2.106	5,500
2024-10-08	2.650	2.700	2.650	2.700	2.146	2,400
2024-10-07	2.700	2.700	2.700	2.700	2.146	1,000
2024-10-02	2.750	2.750	2.750	2.750	2.186	1,000
2024-10-01	2.750	2.750	2.700	2.700	2.146	4,900
2024-09-30	2.740	2.750	2.700	2.700	2.146	8,100
2024-09-27	2.710	2.740	2.710	2.710	2.154	7,900
2024-09-26	2.710	2.710	2.710	2.710	2.154	3,100
2024-09-24	2.770	2.770	2.770	2.770	2.201	10,000
2024-09-20	2.770	2.770	2.770	2.770	2.201	1,000
2024-09-19	2.700	2.700	2.700	2.700	2.146	1,100
2024-09-11	2.750	2.750	2.750	2.750	2.186	3,000
2024-09-10	2.700	2.700	2.700	2.700	2.146	1,000
2024-09-05	2.760	2.760	2.760	2.760	2.193	5,300
2024-09-04	2.800	2.800	2.800	2.800	2.162	12,900
2024-08-29	2.850	2.880	2.760	2.760	2.131	9,200
2024-08-23	2.900	2.900	2.900	2.900	2.239	400
2024-08-21	2.800	2.870	2.800	2.870	2.216	6,200
2024-08-12	2.630	2.630	2.600	2.600	2.007	2,100
2024-08-09	2.700	2.700	2.700	2.700	2.084	6,400
2024-08-06	2.700	2.750	2.700	2.750	2.123	7,000
2024-08-05	2.730	2.730	2.630	2.630	2.030	24,500
2024-08-02	2.790	2.790	2.750	2.750	2.123	2,300
2024-08-01	2.810	2.890	2.810	2.890	2.231	1,000
2024-07-31	2.850	2.850	2.820	2.820	2.177	3,000
2024-07-30	2.850	2.900	2.850	2.890	2.231	12,300
2024-07-29	2.800	2.850	2.800	2.820	2.177	9,300
2024-07-26	2.710	2.760	2.710	2.760	2.131	1,900
2024-07-23	2.850	2.850	2.850	2.850	2.200	600
2024-07-17	2.760	2.900	2.760	2.860	2.208	10,700
2024-07-16	2.760	2.760	2.760	2.760	2.131	1,800
2024-07-12	2.850	2.850	2.850	2.850	2.200	3,000
2024-07-09	2.800	2.800	2.800	2.800	2.162	4,000
2024-07-05	2.810	2.820	2.800	2.800	2.162	54,700
2024-07-03	2.810	2.810	2.800	2.800	2.162	3,000
2024-07-01	2.840	2.880	2.830	2.870	2.176	5,000
2024-06-28	2.830	2.830	2.820	2.820	2.138	5,000
2024-06-27	2.840	2.840	2.810	2.810	2.131	8,800
2024-06-25	2.880	2.880	2.880	2.880	2.184	4,600
2024-06-20	2.840	2.840	2.840	2.840	2.153	200

← NewerPage 6 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.