Leader Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.460	0.460	0.460	0.460	0.445	7,000
2023-08-16	0.450	0.450	0.450	0.450	0.435	5,000
2023-08-15	0.450	0.450	0.450	0.450	0.435	7,000
2023-08-14	0.450	0.450	0.450	0.450	0.435	3,800
2023-08-11	0.445	0.445	0.445	0.445	0.430	5,000
2023-08-07	0.440	0.445	0.440	0.445	0.430	33,000
2023-08-02	0.450	0.450	0.450	0.450	0.435	10,600
2023-08-01	0.440	0.485	0.440	0.485	0.469	11,000
2023-07-31	0.480	0.480	0.480	0.480	0.464	200
2023-07-28	0.450	0.450	0.450	0.450	0.435	8,500
2023-07-27	0.450	0.455	0.420	0.450	0.435	14,500
2023-07-26	0.485	0.485	0.460	0.460	0.430	82,900
2023-07-25	0.490	0.490	0.480	0.480	0.449	15,800
2023-07-24	0.495	0.495	0.450	0.450	0.421	49,100
2023-07-20	0.430	0.430	0.430	0.430	0.402	9,900
2023-07-14	0.460	0.460	0.425	0.425	0.397	15,000
2023-07-13	0.410	0.420	0.410	0.420	0.393	36,500
2023-07-12	0.420	0.420	0.420	0.420	0.393	40,000
2023-07-11	0.405	0.420	0.405	0.420	0.393	22,500
2023-07-10	0.405	0.420	0.405	0.420	0.393	6,000
2023-07-07	0.420	0.420	0.420	0.420	0.393	4,000
2023-07-05	0.420	0.420	0.420	0.420	0.393	1,000
2023-07-04	0.435	0.440	0.420	0.420	0.393	25,100
2023-06-30	0.440	0.440	0.440	0.440	0.411	1,000
2023-06-28	0.430	0.430	0.430	0.430	0.402	16,500
2023-06-26	0.415	0.430	0.410	0.430	0.402	11,000
2023-06-21	0.420	0.445	0.420	0.445	0.416	3,000
2023-06-16	0.430	0.450	0.430	0.450	0.421	7,000
2023-06-09	0.410	0.450	0.400	0.450	0.421	168,600
2023-06-08	0.395	0.405	0.395	0.400	0.374	7,600
2023-06-07	0.410	0.415	0.410	0.410	0.383	33,000
2023-06-06	0.450	0.450	0.385	0.410	0.383	741,800
2023-06-01	0.445	0.445	0.410	0.420	0.393	254,000
2023-05-31	0.490	0.490	0.450	0.450	0.421	354,400
2023-05-30	0.500	0.500	0.500	0.500	0.467	3,800
2023-05-29	0.500	0.500	0.500	0.500	0.467	20,000
2023-05-26	0.505	0.505	0.500	0.500	0.467	10,200
2023-05-25	0.500	0.500	0.500	0.500	0.467	8,000
2023-05-24	0.500	0.500	0.500	0.500	0.467	1,000
2023-05-22	0.500	0.500	0.500	0.500	0.467	21,000
2023-05-19	0.545	0.545	0.510	0.510	0.477	31,900
2023-05-18	0.550	0.550	0.550	0.550	0.514	2,000
2023-05-17	0.515	0.515	0.515	0.515	0.482	2,000
2023-05-16	0.470	0.495	0.470	0.495	0.463	5,000
2023-05-15	0.505	0.505	0.505	0.505	0.472	2,000
2023-05-12	0.510	0.510	0.510	0.510	0.477	1,100
2023-05-11	0.500	0.500	0.500	0.500	0.467	2,000
2023-05-10	0.500	0.500	0.500	0.500	0.467	2,000
2023-05-09	0.490	0.490	0.460	0.460	0.430	8,000
2023-05-08	0.460	0.460	0.460	0.460	0.430	5,200
2023-05-05	0.470	0.470	0.470	0.470	0.439	10,000
2023-04-20	0.470	0.470	0.470	0.470	0.439	2,200
2023-04-14	0.490	0.490	0.480	0.480	0.449	25,000
2023-04-13	0.480	0.480	0.480	0.480	0.449	4,000
2023-04-12	0.480	0.480	0.480	0.480	0.449	26,100
2023-04-10	0.480	0.480	0.480	0.480	0.449	10,000
2023-04-07	0.480	0.500	0.480	0.500	0.467	37,300
2023-04-04	0.480	0.490	0.480	0.490	0.458	4,400
2023-04-03	0.480	0.480	0.480	0.480	0.449	2,000
2023-03-31	0.490	0.490	0.485	0.485	0.453	18,000

← NewerPage 12 of 17 · 986 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.