Lysaght Galvanized Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	2.840	2.850	2.840	2.850	2.161	11,500
2024-06-14	2.890	2.960	2.880	2.900	2.199	4,300
2024-06-13	2.900	2.900	2.840	2.860	2.169	12,000
2024-06-12	2.970	2.980	2.900	2.900	2.199	9,700
2024-06-11	3.000	3.000	2.910	2.980	2.260	19,000
2024-06-07	3.000	3.000	3.000	3.000	2.275	2,000
2024-06-06	2.810	2.810	2.810	2.810	2.131	1,700
2024-06-05	2.900	2.900	2.800	2.800	2.123	2,500
2024-06-04	2.880	2.880	2.880	2.880	2.184	1,000
2024-05-31	2.900	2.900	2.880	2.880	2.184	8,000
2024-05-30	2.900	2.900	2.900	2.900	2.199	7,500
2024-05-29	3.040	3.040	3.010	3.010	2.282	1,300
2024-05-28	2.970	3.010	2.960	3.010	2.282	15,900
2024-05-27	3.050	3.050	3.000	3.050	2.313	85,300
2024-05-24	2.900	3.030	2.900	3.030	2.297	89,800
2024-05-23	2.900	2.900	2.900	2.900	2.199	35,500
2024-05-21	2.800	2.890	2.800	2.890	2.191	62,300
2024-05-20	2.710	2.790	2.710	2.790	2.116	18,800
2024-05-17	2.700	2.710	2.690	2.700	2.047	32,400
2024-05-15	2.620	2.620	2.620	2.620	1.987	2,100
2024-05-13	2.630	2.630	2.630	2.630	1.994	9,300
2024-05-10	2.670	2.670	2.610	2.630	1.994	9,300
2024-05-09	2.660	2.730	2.660	2.730	2.070	3,100
2024-05-08	2.640	2.760	2.640	2.760	2.093	4,800
2024-05-07	2.630	2.680	2.630	2.680	2.032	2,700
2024-05-06	2.650	2.660	2.610	2.610	1.979	27,700
2024-05-03	2.660	2.670	2.610	2.670	2.025	1,500
2024-04-30	2.650	2.650	2.650	2.650	2.009	3,000
2024-04-29	2.580	2.600	2.580	2.590	1.964	10,000
2024-04-26	2.580	2.580	2.580	2.580	1.956	2,000
2024-04-25	2.620	2.620	2.540	2.570	1.949	13,400
2024-04-24	2.530	2.530	2.530	2.530	1.918	43,100
2024-04-23	2.500	2.540	2.500	2.530	1.918	26,000
2024-04-22	2.450	2.470	2.450	2.470	1.873	6,000
2024-04-19	2.450	2.500	2.420	2.500	1.896	16,500
2024-04-17	2.420	2.420	2.420	2.420	1.835	6,700
2024-04-16	2.450	2.450	2.420	2.420	1.835	10,000
2024-04-15	2.450	2.450	2.450	2.450	1.858	11,000
2024-04-12	2.450	2.450	2.450	2.450	1.858	6,300
2024-04-09	2.500	2.500	2.450	2.450	1.858	9,000
2024-04-08	2.470	2.480	2.460	2.470	1.873	16,600
2024-04-04	2.470	2.470	2.470	2.470	1.873	1,100
2024-04-03	2.400	2.400	2.400	2.400	1.820	300
2024-04-02	2.400	2.400	2.400	2.400	1.820	1,100
2024-03-29	2.480	2.480	2.480	2.480	1.880	5,100
2024-03-22	2.400	2.490	2.400	2.490	1.888	3,300
2024-03-21	2.480	2.480	2.400	2.400	1.820	15,500
2024-03-20	2.370	2.420	2.370	2.420	1.835	11,300
2024-03-19	2.370	2.420	2.370	2.420	1.835	9,000
2024-03-18	2.400	2.400	2.400	2.400	1.820	2,100
2024-03-12	2.450	2.450	2.450	2.450	1.858	2,000
2024-03-08	2.370	2.460	2.370	2.400	1.820	7,000
2024-03-06	2.380	2.380	2.380	2.380	1.805	10,000
2024-03-05	2.420	2.420	2.420	2.420	1.835	2,000
2024-03-04	2.370	2.400	2.370	2.400	1.820	35,300
2024-02-26	2.450	2.450	2.450	2.450	1.858	5,000
2024-02-23	2.480	2.480	2.460	2.460	1.865	10,300
2024-02-22	2.450	2.450	2.340	2.390	1.812	3,400
2024-02-21	2.450	2.450	2.450	2.450	1.858	15,000
2024-02-20	2.410	2.470	2.410	2.470	1.873	1,300

← NewerPage 7 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.