Leader Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	0.510	0.535	0.510	0.530	0.496	25,600
2022-11-14	0.500	0.500	0.500	0.500	0.467	1,000
2022-11-11	0.505	0.505	0.500	0.500	0.467	5,100
2022-11-10	0.505	0.510	0.500	0.500	0.467	25,000
2022-11-09	0.500	0.500	0.500	0.500	0.467	42,000
2022-11-08	0.500	0.520	0.500	0.520	0.486	19,800
2022-11-07	0.520	0.520	0.500	0.520	0.486	2,200
2022-11-03	0.500	0.500	0.500	0.500	0.467	55,500
2022-11-02	0.500	0.500	0.500	0.500	0.467	10,000
2022-11-01	0.520	0.520	0.520	0.520	0.486	1,000
2022-10-31	0.500	0.500	0.500	0.500	0.467	9,300
2022-10-28	0.500	0.500	0.500	0.500	0.467	2,000
2022-10-27	0.500	0.505	0.500	0.505	0.472	22,800
2022-10-26	0.500	0.500	0.500	0.500	0.467	19,400
2022-10-21	0.505	0.505	0.505	0.505	0.472	18,000
2022-10-19	0.500	0.515	0.500	0.515	0.482	60,000
2022-10-18	0.510	0.510	0.500	0.500	0.467	18,200
2022-10-17	0.500	0.500	0.500	0.500	0.467	1,000
2022-10-07	0.505	0.505	0.505	0.505	0.472	34,200
2022-10-06	0.500	0.500	0.500	0.500	0.467	37,000
2022-10-04	0.520	0.525	0.520	0.520	0.486	50,500
2022-09-30	0.510	0.520	0.510	0.520	0.486	74,400
2022-09-29	0.500	0.515	0.500	0.515	0.482	70,000
2022-09-23	0.525	0.525	0.500	0.525	0.491	29,600
2022-09-21	0.510	0.530	0.500	0.530	0.496	97,100
2022-09-19	0.515	0.515	0.510	0.510	0.477	6,000
2022-09-15	0.550	0.550	0.510	0.510	0.477	18,600
2022-09-14	0.560	0.560	0.550	0.560	0.524	10,500
2022-09-13	0.500	0.500	0.500	0.500	0.467	15,800
2022-09-09	0.500	0.500	0.500	0.500	0.467	5,000
2022-09-08	0.520	0.525	0.510	0.515	0.482	28,000
2022-09-02	0.525	0.555	0.500	0.500	0.467	114,500
2022-09-01	0.535	0.540	0.535	0.540	0.505	75,000
2022-08-23	0.525	0.530	0.525	0.530	0.496	10,000
2022-08-15	0.530	0.530	0.530	0.530	0.496	4,000
2022-08-11	0.570	0.570	0.570	0.570	0.533	1,000
2022-08-04	0.560	0.560	0.560	0.560	0.524	5,300
2022-07-27	0.570	0.570	0.530	0.570	0.533	4,700
2022-07-25	0.560	0.560	0.560	0.560	0.524	500
2022-07-21	0.525	0.570	0.525	0.570	0.533	2,100
2022-07-18	0.520	0.540	0.520	0.540	0.505	157,600
2022-07-14	0.520	0.520	0.520	0.520	0.486	300
2022-07-13	0.535	0.535	0.535	0.535	0.500	1,000
2022-07-08	0.530	0.530	0.530	0.530	0.496	2,500
2022-07-07	0.535	0.540	0.530	0.530	0.496	84,700
2022-07-06	0.540	0.540	0.510	0.510	0.477	81,000
2022-07-05	0.540	0.550	0.540	0.540	0.505	320,000
2022-07-04	0.540	0.540	0.540	0.540	0.505	20,000
2022-07-01	0.540	0.540	0.540	0.540	0.505	8,000
2022-06-30	0.570	0.570	0.560	0.560	0.524	2,000
2022-06-29	0.550	0.550	0.550	0.550	0.514	6,000
2022-06-28	0.525	0.560	0.525	0.560	0.510	20,200
2022-06-24	0.560	0.570	0.555	0.560	0.510	241,200
2022-06-23	0.560	0.560	0.550	0.550	0.500	187,000
2022-06-22	0.560	0.565	0.560	0.560	0.510	391,800
2022-06-21	0.535	0.560	0.535	0.560	0.510	154,800
2022-06-20	0.555	0.555	0.535	0.535	0.487	70,000
2022-06-17	0.560	0.560	0.555	0.555	0.505	58,800
2022-06-16	0.560	0.560	0.560	0.560	0.510	35,000
2022-06-14	0.560	0.590	0.560	0.580	0.528	193,800

← NewerPage 14 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.