Leader Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-29	0.455	0.455	0.455	0.455	0.440	10,000
2023-12-28	0.455	0.455	0.455	0.455	0.440	4,000
2023-12-27	0.490	0.490	0.455	0.455	0.440	28,400
2023-12-26	0.460	0.500	0.460	0.500	0.483	14,100
2023-12-22	0.450	0.455	0.450	0.455	0.440	17,000
2023-12-20	0.440	0.440	0.440	0.440	0.425	5,000
2023-12-14	0.420	0.425	0.420	0.425	0.411	8,000
2023-12-13	0.420	0.420	0.420	0.420	0.406	2,000
2023-12-12	0.420	0.420	0.420	0.420	0.406	5,000
2023-12-11	0.425	0.425	0.420	0.420	0.406	11,000
2023-12-07	0.430	0.430	0.425	0.425	0.411	40,000
2023-12-05	0.430	0.430	0.430	0.430	0.416	1,000
2023-11-30	0.450	0.450	0.450	0.450	0.435	24,000
2023-11-29	0.450	0.450	0.450	0.450	0.435	6,000
2023-11-27	0.460	0.460	0.460	0.460	0.445	7,900
2023-11-24	0.460	0.460	0.460	0.460	0.445	40,000
2023-11-23	0.460	0.470	0.460	0.470	0.454	23,000
2023-11-21	0.480	0.480	0.465	0.465	0.449	9,400
2023-11-20	0.495	0.500	0.465	0.480	0.464	15,500
2023-11-15	0.465	0.525	0.465	0.520	0.503	59,900
2023-11-14	0.440	0.450	0.440	0.450	0.435	18,000
2023-11-10	0.430	0.430	0.430	0.430	0.416	1,357,200
2023-11-09	0.440	0.440	0.425	0.425	0.411	1,650,400
2023-11-08	0.425	0.430	0.420	0.430	0.416	1,947,400
2023-11-07	0.400	0.440	0.400	0.430	0.416	1,168,000
2023-10-31	0.445	0.475	0.440	0.440	0.425	42,100
2023-10-25	0.460	0.510	0.460	0.495	0.478	9,900
2023-10-24	0.450	0.450	0.450	0.450	0.435	26,000
2023-10-23	0.455	0.455	0.450	0.455	0.440	75,000
2023-10-20	0.460	0.460	0.460	0.460	0.445	90,000
2023-10-19	0.460	0.460	0.460	0.460	0.445	25,000
2023-10-18	0.455	0.455	0.445	0.455	0.440	33,000
2023-10-17	0.470	0.470	0.465	0.465	0.449	75,000
2023-10-16	0.475	0.475	0.475	0.475	0.459	15,000
2023-10-13	0.455	0.470	0.455	0.470	0.454	27,000
2023-10-12	0.475	0.485	0.475	0.485	0.469	93,300
2023-10-11	0.470	0.480	0.470	0.480	0.464	50,000
2023-10-03	0.480	0.480	0.475	0.475	0.459	5,000
2023-09-29	0.475	0.475	0.475	0.475	0.459	5,000
2023-09-27	0.485	0.510	0.485	0.510	0.493	10,000
2023-09-26	0.500	0.500	0.485	0.485	0.469	10,600
2023-09-25	0.510	0.510	0.510	0.510	0.493	90,000
2023-09-22	0.480	0.480	0.480	0.480	0.464	500
2023-09-20	0.480	0.480	0.480	0.480	0.464	800
2023-09-19	0.485	0.485	0.480	0.480	0.464	6,000
2023-09-18	0.500	0.505	0.495	0.505	0.488	61,400
2023-09-14	0.480	0.500	0.480	0.500	0.483	22,000
2023-09-13	0.495	0.495	0.495	0.495	0.478	2,000
2023-09-11	0.495	0.495	0.495	0.495	0.478	65,000
2023-09-08	0.500	0.505	0.460	0.495	0.478	34,000
2023-09-07	0.505	0.505	0.505	0.505	0.488	13,000
2023-09-06	0.500	0.505	0.500	0.505	0.488	13,000
2023-09-05	0.520	0.525	0.480	0.495	0.478	42,900
2023-09-04	0.475	0.500	0.475	0.500	0.483	55,600
2023-08-28	0.445	0.490	0.440	0.480	0.464	14,200
2023-08-25	0.445	0.450	0.440	0.440	0.425	45,000
2023-08-24	0.455	0.460	0.455	0.455	0.440	27,000
2023-08-23	0.490	0.490	0.470	0.470	0.454	22,000
2023-08-21	0.450	0.505	0.450	0.500	0.483	203,900
2023-08-18	0.450	0.450	0.450	0.450	0.435	14,000

← NewerPage 11 of 17 · 990 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-24	0.0200 MYR
2023-07-27	0.0150 MYR
2022-06-29	0.0150 MYR
2021-04-28	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.