Lysaght Galvanized Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	2.410	2.470	2.410	2.470	1.873	1,300
2024-02-19	2.340	2.410	2.340	2.410	1.827	7,000
2024-02-16	2.410	2.410	2.410	2.410	1.827	500
2024-02-15	2.480	2.480	2.450	2.480	1.880	8,000
2024-02-13	2.480	2.480	2.480	2.480	1.880	1,000
2024-02-09	2.440	2.440	2.440	2.440	1.850	5,000
2024-02-07	2.440	2.440	2.440	2.440	1.850	3,000
2024-02-06	2.340	2.480	2.340	2.480	1.880	2,100
2024-02-05	2.350	2.350	2.350	2.350	1.782	2,000
2024-02-02	2.480	2.480	2.340	2.350	1.782	3,100
2024-01-29	2.480	2.480	2.410	2.410	1.827	4,100
2024-01-26	2.490	2.490	2.470	2.480	1.880	3,500
2024-01-24	2.260	2.490	2.260	2.390	1.812	2,900
2024-01-23	2.260	2.260	2.260	2.260	1.714	2,300
2024-01-19	2.400	2.400	2.400	2.400	1.820	1,500
2024-01-18	2.260	2.400	2.260	2.400	1.820	38,000
2024-01-17	2.330	2.400	2.330	2.400	1.820	55,000
2024-01-15	2.390	2.400	2.390	2.400	1.820	50,000
2024-01-12	2.400	2.400	2.390	2.390	1.812	22,000
2024-01-11	2.400	2.400	2.360	2.390	1.812	10,000
2024-01-09	2.600	2.600	2.450	2.500	1.896	16,400
2024-01-08	2.300	2.600	2.300	2.590	1.964	267,600
2024-01-05	2.290	2.290	2.290	2.290	1.736	3,900
2024-01-04	2.230	2.250	2.230	2.230	1.691	2,100
2024-01-03	2.220	2.230	2.220	2.230	1.691	25,900
2024-01-02	2.220	2.220	2.220	2.220	1.683	6,900
2023-12-29	2.220	2.220	2.220	2.220	1.683	3,000
2023-12-27	2.210	2.230	2.200	2.230	1.691	10,600
2023-12-26	2.210	2.210	2.210	2.210	1.676	700
2023-12-20	2.220	2.230	2.220	2.230	1.691	8,200
2023-12-18	2.240	2.240	2.240	2.240	1.698	300
2023-12-12	2.250	2.250	2.250	2.250	1.706	300
2023-12-11	2.130	2.270	2.110	2.230	1.691	11,200
2023-12-05	2.310	2.310	2.310	2.310	1.752	1,000
2023-12-01	2.330	2.330	2.300	2.300	1.744	4,000
2023-11-30	2.230	2.230	2.230	2.230	1.691	3,000
2023-11-29	2.240	2.240	2.240	2.240	1.698	2,200
2023-11-28	2.300	2.300	2.270	2.300	1.744	7,700
2023-11-27	2.270	2.320	2.270	2.270	1.721	4,300
2023-11-24	2.250	2.250	2.250	2.250	1.706	10,400
2023-11-23	2.250	2.300	2.250	2.300	1.744	78,000
2023-11-16	2.270	2.270	2.270	2.270	1.721	7,000
2023-11-15	2.110	2.270	2.110	2.270	1.721	32,100
2023-11-14	2.080	2.080	2.080	2.080	1.577	200
2023-11-10	2.080	2.080	2.080	2.080	1.577	4,000
2023-11-08	2.180	2.180	2.180	2.180	1.653	2,000
2023-11-07	2.200	2.200	2.200	2.200	1.668	2,000
2023-11-02	2.280	2.390	2.180	2.180	1.653	4,200
2023-10-31	2.250	2.280	2.250	2.280	1.729	3,700
2023-10-27	2.120	2.250	2.120	2.250	1.706	1,500
2023-10-13	2.120	2.120	2.120	2.120	1.607	8,100
2023-10-11	2.170	2.270	2.150	2.150	1.630	6,100
2023-10-10	2.140	2.140	2.130	2.130	1.615	4,000
2023-10-09	2.170	2.170	2.170	2.170	1.645	1,000
2023-10-06	2.170	2.170	2.170	2.170	1.645	1,000
2023-10-05	2.140	2.160	2.140	2.150	1.630	38,800
2023-10-04	2.120	2.130	2.120	2.130	1.615	52,000
2023-10-03	2.130	2.150	2.110	2.150	1.630	6,200
2023-10-02	2.150	2.150	2.130	2.130	1.615	21,000
2023-09-29	2.140	2.140	2.140	2.140	1.623	1,000

← NewerPage 8 of 13 · 725 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.