Leader Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	0.490	0.490	0.485	0.485	0.453	10,000
2023-03-22	0.490	0.490	0.490	0.490	0.458	80,500
2023-03-21	0.490	0.490	0.490	0.490	0.458	100,000
2023-03-20	0.495	0.495	0.495	0.495	0.463	54,800
2023-03-16	0.500	0.500	0.495	0.495	0.463	78,400
2023-03-14	0.500	0.500	0.500	0.500	0.467	32,900
2023-03-10	0.500	0.500	0.500	0.500	0.467	5,000
2023-03-09	0.500	0.500	0.500	0.500	0.467	38,000
2023-03-07	0.530	0.530	0.530	0.530	0.496	30,000
2023-03-06	0.535	0.535	0.535	0.535	0.500	30,000
2023-03-03	0.500	0.565	0.495	0.545	0.510	21,200
2023-03-01	0.495	0.495	0.495	0.495	0.463	20,000
2023-02-28	0.490	0.490	0.490	0.490	0.458	6,400
2023-02-27	0.520	0.520	0.500	0.500	0.467	22,000
2023-02-24	0.520	0.520	0.520	0.520	0.486	37,600
2023-02-22	0.520	0.520	0.520	0.520	0.486	20,000
2023-02-21	0.520	0.520	0.520	0.520	0.486	140,000
2023-02-17	0.525	0.525	0.525	0.525	0.491	10,000
2023-02-15	0.540	0.540	0.525	0.525	0.491	2,200
2023-02-14	0.525	0.525	0.525	0.525	0.491	64,000
2023-02-13	0.525	0.525	0.525	0.525	0.491	12,000
2023-02-10	0.530	0.535	0.530	0.535	0.500	137,800
2023-02-09	0.520	0.520	0.520	0.520	0.486	13,000
2023-02-07	0.520	0.520	0.520	0.520	0.486	13,000
2023-02-03	0.520	0.520	0.520	0.520	0.486	10,000
2023-02-02	0.525	0.525	0.520	0.520	0.486	10,000
2023-01-31	0.520	0.525	0.520	0.525	0.491	14,000
2023-01-30	0.520	0.530	0.520	0.530	0.496	48,000
2023-01-27	0.520	0.520	0.520	0.520	0.486	20,000
2023-01-25	0.520	0.520	0.520	0.520	0.486	3,000
2023-01-20	0.520	0.520	0.520	0.520	0.486	4,000
2023-01-17	0.520	0.520	0.520	0.520	0.486	4,000
2023-01-16	0.520	0.520	0.520	0.520	0.486	800
2023-01-10	0.520	0.520	0.520	0.520	0.486	12,500
2023-01-09	0.545	0.545	0.545	0.545	0.510	1,900
2023-01-06	0.515	0.545	0.515	0.545	0.510	9,100
2023-01-05	0.530	0.530	0.530	0.530	0.496	60,000
2023-01-04	0.535	0.535	0.535	0.535	0.500	10,000
2023-01-03	0.510	0.535	0.510	0.535	0.500	30,000
2022-12-28	0.545	0.550	0.545	0.545	0.510	30,100
2022-12-27	0.510	0.550	0.510	0.550	0.514	11,000
2022-12-23	0.510	0.510	0.510	0.510	0.477	10,000
2022-12-20	0.520	0.520	0.510	0.510	0.477	15,000
2022-12-19	0.510	0.530	0.510	0.530	0.496	33,000
2022-12-16	0.520	0.520	0.510	0.510	0.477	17,900
2022-12-15	0.510	0.510	0.505	0.505	0.472	28,500
2022-12-12	0.510	0.510	0.510	0.510	0.477	7,000
2022-12-09	0.510	0.515	0.510	0.515	0.482	10,900
2022-12-08	0.535	0.535	0.535	0.535	0.500	100
2022-12-05	0.515	0.515	0.515	0.515	0.482	3,000
2022-12-02	0.515	0.515	0.515	0.515	0.482	10,000
2022-12-01	0.510	0.510	0.510	0.510	0.477	13,000
2022-11-30	0.505	0.530	0.505	0.530	0.496	13,900
2022-11-29	0.510	0.510	0.505	0.505	0.472	105,000
2022-11-25	0.520	0.520	0.520	0.520	0.486	8,000
2022-11-24	0.530	0.550	0.530	0.540	0.505	15,400
2022-11-23	0.550	0.550	0.550	0.550	0.514	200
2022-11-22	0.520	0.575	0.520	0.520	0.486	7,900
2022-11-21	0.510	0.510	0.505	0.510	0.477	25,500
2022-11-17	0.520	0.535	0.520	0.535	0.500	32,100

← NewerPage 13 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.