Leader Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	0.560	0.575	0.555	0.555	0.505	95,800
2022-06-10	0.560	0.560	0.560	0.560	0.510	25,800
2022-06-07	0.560	0.565	0.560	0.560	0.510	18,100
2022-06-03	0.560	0.560	0.560	0.560	0.510	10,000
2022-06-02	0.560	0.560	0.560	0.560	0.510	215,000
2022-06-01	0.565	0.565	0.560	0.560	0.510	30,000
2022-05-31	0.575	0.575	0.570	0.570	0.519	150,000
2022-05-30	0.580	0.580	0.580	0.580	0.528	23,000
2022-05-27	0.580	0.580	0.575	0.580	0.528	136,000
2022-05-25	0.585	0.585	0.585	0.585	0.532	14,000
2022-05-24	0.595	0.605	0.590	0.590	0.537	55,000
2022-05-20	0.605	0.605	0.605	0.605	0.550	600
2022-05-19	0.585	0.600	0.585	0.600	0.546	59,000
2022-05-18	0.585	0.585	0.585	0.585	0.532	3,000
2022-05-17	0.580	0.585	0.580	0.585	0.532	30,500
2022-05-12	0.595	0.595	0.590	0.590	0.537	302,300
2022-05-11	0.600	0.600	0.600	0.600	0.546	1,000
2022-05-10	0.580	0.605	0.580	0.595	0.541	457,700
2022-05-09	0.605	0.605	0.580	0.580	0.528	80,700
2022-05-06	0.605	0.605	0.600	0.605	0.550	46,500
2022-05-05	0.605	0.620	0.605	0.620	0.564	20,500
2022-04-29	0.605	0.605	0.600	0.600	0.546	14,400
2022-04-28	0.625	0.625	0.605	0.605	0.550	5,300
2022-04-27	0.605	0.620	0.600	0.605	0.550	6,000
2022-04-26	0.600	0.630	0.600	0.605	0.550	62,600
2022-04-25	0.600	0.605	0.600	0.605	0.550	78,800
2022-04-22	0.610	0.620	0.600	0.605	0.550	76,200
2022-04-21	0.640	0.640	0.610	0.630	0.573	123,500
2022-04-20	0.625	0.630	0.615	0.620	0.564	155,700
2022-04-18	0.610	0.625	0.600	0.625	0.569	158,900
2022-04-15	0.610	0.610	0.610	0.610	0.555	14,600
2022-04-14	0.615	0.620	0.610	0.610	0.555	212,000
2022-04-13	0.640	0.640	0.605	0.605	0.550	296,500
2022-04-12	0.615	0.615	0.615	0.615	0.560	2,200
2022-04-11	0.610	0.625	0.610	0.615	0.560	53,700
2022-04-08	0.605	0.625	0.605	0.615	0.560	482,600
2022-04-07	0.610	0.610	0.605	0.605	0.550	88,300
2022-04-06	0.605	0.605	0.605	0.605	0.550	42,500
2022-04-05	0.610	0.610	0.605	0.605	0.550	64,200
2022-04-04	0.610	0.610	0.600	0.605	0.550	7,700
2022-04-01	0.605	0.605	0.605	0.605	0.550	11,100
2022-03-31	0.605	0.605	0.605	0.605	0.550	3,700
2022-03-30	0.610	0.610	0.610	0.610	0.555	11,100
2022-03-29	0.610	0.615	0.610	0.610	0.555	19,000
2022-03-28	0.610	0.610	0.610	0.610	0.555	6,600
2022-03-25	0.620	0.620	0.615	0.615	0.560	7,700
2022-03-24	0.620	0.620	0.615	0.615	0.560	25,400
2022-03-23	0.620	0.620	0.620	0.620	0.564	28,400
2022-03-22	0.610	0.620	0.610	0.610	0.555	7,100
2022-03-21	0.605	0.610	0.605	0.610	0.555	11,800
2022-03-18	0.605	0.605	0.600	0.600	0.546	46,200
2022-03-17	0.610	0.610	0.610	0.610	0.555	11,100
2022-03-16	0.600	0.600	0.600	0.600	0.546	17,800
2022-03-15	0.600	0.600	0.600	0.600	0.546	1,300
2022-03-11	0.600	0.600	0.600	0.600	0.546	4,400
2022-03-10	0.605	0.605	0.600	0.600	0.546	144,200
2022-03-09	0.610	0.610	0.605	0.605	0.550	22,200
2022-03-08	0.605	0.620	0.605	0.610	0.555	149,300
2022-03-07	0.615	0.615	0.605	0.605	0.550	61,000
2022-03-04	0.635	0.645	0.615	0.615	0.560	89,000

← NewerPage 15 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.