Lysaght Galvanized Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	2.180	2.180	2.130	2.130	1.615	18,800
2023-09-26	2.120	2.180	2.120	2.180	1.653	12,000
2023-09-25	2.140	2.140	2.140	2.140	1.623	2,000
2023-09-22	2.180	2.180	2.180	2.180	1.653	7,000
2023-09-21	2.140	2.140	2.140	2.140	1.623	10,000
2023-09-20	2.120	2.120	2.120	2.120	1.607	20,000
2023-09-19	2.040	2.130	2.040	2.080	1.577	17,500
2023-09-15	2.060	2.100	2.030	2.040	1.547	13,400
2023-09-14	2.070	2.110	2.060	2.060	1.562	7,000
2023-09-13	2.040	2.040	2.040	2.040	1.547	3,000
2023-09-12	2.040	2.040	2.040	2.040	1.547	2,000
2023-09-08	2.030	2.030	2.010	2.010	1.524	15,100
2023-09-07	2.050	2.050	2.030	2.030	1.539	2,000
2023-09-04	2.070	2.070	2.070	2.070	1.546	1,600
2023-09-01	2.060	2.060	2.060	2.060	1.539	12,100
2023-08-30	2.070	2.070	2.050	2.070	1.546	7,000
2023-08-29	2.140	2.140	2.140	2.140	1.599	2,300
2023-08-28	2.060	2.080	2.060	2.080	1.554	8,900
2023-08-24	2.060	2.070	2.050	2.060	1.539	14,700
2023-08-23	2.050	2.050	2.050	2.050	1.531	1,800
2023-08-22	2.020	2.030	2.020	2.030	1.517	3,200
2023-08-21	2.010	2.010	2.010	2.010	1.502	5,000
2023-08-18	2.010	2.040	2.000	2.040	1.524	74,100
2023-08-17	1.950	1.990	1.950	1.990	1.487	46,100
2023-08-16	1.910	1.950	1.910	1.940	1.449	48,800
2023-08-10	1.910	1.910	1.910	1.910	1.427	5,000
2023-08-09	1.890	1.890	1.890	1.890	1.412	15,000
2023-07-31	1.900	1.900	1.900	1.900	1.419	3,800
2023-07-27	1.910	1.910	1.900	1.900	1.419	4,400
2023-07-25	1.980	2.000	1.980	2.000	1.494	2,300
2023-07-20	1.940	1.940	1.930	1.930	1.442	18,000
2023-07-17	1.930	1.930	1.930	1.930	1.442	4,500
2023-07-14	1.930	1.940	1.930	1.930	1.442	6,000
2023-07-13	1.940	1.950	1.940	1.950	1.457	18,300
2023-07-11	1.850	1.850	1.850	1.850	1.382	4,000
2023-07-10	1.950	1.950	1.850	1.850	1.382	4,200
2023-07-06	1.960	1.960	1.960	1.960	1.464	10,000
2023-07-03	1.890	1.890	1.890	1.890	1.412	2,700
2023-06-28	1.900	1.900	1.900	1.900	1.397	20,800
2023-06-27	1.890	1.890	1.890	1.890	1.390	21,000
2023-06-26	1.900	1.900	1.900	1.900	1.397	5,200
2023-06-23	1.900	1.900	1.900	1.900	1.397	3,000
2023-06-22	1.890	1.900	1.890	1.900	1.397	19,000
2023-06-19	1.890	1.890	1.890	1.890	1.390	6,000
2023-06-16	1.880	1.890	1.880	1.880	1.382	17,900
2023-06-15	1.880	1.890	1.880	1.880	1.382	16,000
2023-06-14	1.880	1.880	1.880	1.880	1.382	28,000
2023-06-13	1.900	1.950	1.880	1.880	1.382	26,000
2023-06-12	1.900	1.900	1.890	1.890	1.390	29,800
2023-06-09	2.000	2.010	1.900	1.900	1.397	34,500
2023-06-08	1.880	2.000	1.860	2.000	1.470	34,100
2023-05-31	1.860	1.860	1.850	1.850	1.360	4,200
2023-05-30	2.000	2.000	2.000	2.000	1.470	100
2023-05-29	1.950	2.000	1.950	2.000	1.470	37,900
2023-05-26	1.980	1.980	1.980	1.980	1.456	2,000
2023-05-25	1.900	1.900	1.870	1.870	1.375	4,000
2023-05-24	1.900	1.900	1.870	1.870	1.375	34,700
2023-05-23	1.900	1.900	1.900	1.900	1.397	10,000
2023-05-22	1.900	1.910	1.860	1.900	1.397	15,000
2023-05-19	1.930	1.930	1.900	1.930	1.419	57,400

← NewerPage 9 of 13 · 727 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.