Leader Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.615	0.615	0.615	0.615	0.560	57,100
2022-03-02	0.620	0.620	0.615	0.615	0.560	37,800
2022-03-01	0.615	0.615	0.615	0.615	0.560	6,000
2022-02-28	0.620	0.635	0.615	0.615	0.560	28,200
2022-02-25	0.620	0.630	0.620	0.620	0.564	4,100
2022-02-24	0.630	0.630	0.610	0.610	0.555	58,600
2022-02-23	0.640	0.640	0.630	0.630	0.573	11,100
2022-02-21	0.620	0.620	0.620	0.620	0.564	24,800
2022-02-18	0.620	0.620	0.620	0.620	0.564	52,200
2022-02-17	0.620	0.620	0.615	0.620	0.564	78,800
2022-02-16	0.625	0.625	0.625	0.625	0.569	8,400
2022-02-15	0.645	0.645	0.625	0.625	0.569	3,800
2022-02-14	0.620	0.620	0.610	0.620	0.564	27,700
2022-02-11	0.640	0.655	0.635	0.645	0.587	47,100
2022-02-10	0.640	0.650	0.630	0.640	0.582	69,100
2022-02-09	0.630	0.645	0.630	0.640	0.582	78,800
2022-02-08	0.620	0.625	0.620	0.625	0.569	4,400
2022-02-07	0.615	0.615	0.615	0.615	0.560	12,200
2022-02-04	0.605	0.615	0.605	0.615	0.560	57,800
2022-02-03	0.615	0.630	0.605	0.605	0.550	145,200
2022-01-31	0.610	0.610	0.610	0.610	0.555	5,500
2022-01-28	0.610	0.610	0.610	0.610	0.555	27,400
2022-01-27	0.610	0.610	0.605	0.610	0.555	20,000
2022-01-26	0.605	0.615	0.605	0.615	0.560	44,800
2022-01-25	0.615	0.615	0.605	0.605	0.550	46,600
2022-01-24	0.610	0.615	0.605	0.615	0.560	90,000
2022-01-21	0.610	0.610	0.600	0.605	0.550	120,000
2022-01-20	0.610	0.610	0.600	0.600	0.546	27,700
2022-01-19	0.610	0.610	0.605	0.610	0.555	51,000
2022-01-17	0.630	0.630	0.605	0.630	0.573	3,500
2022-01-14	0.600	0.600	0.600	0.600	0.546	5,000
2022-01-13	0.635	0.635	0.625	0.625	0.569	22,200
2022-01-12	0.630	0.635	0.630	0.635	0.578	18,700
2022-01-11	0.610	0.610	0.610	0.610	0.555	2,700
2022-01-10	0.610	0.610	0.610	0.610	0.555	11,100
2022-01-06	0.610	0.610	0.600	0.600	0.546	30,000
2022-01-05	0.605	0.605	0.600	0.600	0.546	11,100
2022-01-04	0.615	0.615	0.600	0.605	0.550	96,600
2022-01-03	0.600	0.605	0.600	0.600	0.546	14,200
2021-12-31	0.600	0.600	0.595	0.600	0.546	14,400
2021-12-30	0.595	0.640	0.590	0.595	0.541	87,100
2021-12-29	0.600	0.600	0.595	0.595	0.541	333,300
2021-12-27	0.600	0.620	0.600	0.600	0.546	126,700
2021-12-24	0.605	0.615	0.600	0.600	0.546	33,600
2021-12-23	0.615	0.615	0.605	0.605	0.550	114,400
2021-12-22	0.595	0.605	0.595	0.605	0.550	21,000
2021-12-21	0.600	0.600	0.590	0.595	0.541	131,800
2021-12-20	0.605	0.605	0.605	0.605	0.550	18,600
2021-12-17	0.610	0.610	0.605	0.605	0.550	60,700
2021-12-16	0.610	0.615	0.605	0.610	0.555	90,700
2021-12-15	0.615	0.620	0.610	0.610	0.555	43,600
2021-12-13	0.610	0.610	0.610	0.610	0.555	300
2021-12-10	0.610	0.610	0.605	0.605	0.550	86,700
2021-12-09	0.615	0.615	0.605	0.610	0.555	60,600
2021-12-08	0.610	0.615	0.605	0.615	0.560	56,000
2021-12-07	0.610	0.620	0.610	0.620	0.564	27,400
2021-12-06	0.615	0.630	0.605	0.615	0.560	48,100
2021-12-02	0.610	0.625	0.610	0.615	0.560	55,100
2021-12-01	0.615	0.630	0.610	0.610	0.555	53,500
2021-11-30	0.615	0.620	0.610	0.610	0.555	65,700

← NewerPage 16 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.