Leader Steel Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	0.620	0.620	0.600	0.610	0.555	136,300
2021-11-26	0.630	0.630	0.590	0.620	0.564	256,300
2021-11-25	0.625	0.635	0.625	0.625	0.569	107,400
2021-11-24	0.630	0.630	0.625	0.625	0.569	28,600
2021-11-23	0.625	0.625	0.625	0.625	0.569	12,400
2021-11-22	0.620	0.625	0.620	0.625	0.569	81,600
2021-11-19	0.625	0.625	0.620	0.620	0.564	98,000
2021-11-18	0.630	0.630	0.625	0.625	0.569	60,300
2021-11-17	0.640	0.640	0.630	0.630	0.573	66,000
2021-11-15	0.645	0.645	0.640	0.640	0.582	56,700
2021-11-12	0.670	0.670	0.640	0.640	0.582	4,800
2021-11-11	0.635	0.640	0.635	0.640	0.582	13,400
2021-11-10	0.635	0.635	0.635	0.635	0.578	62,000
2021-11-09	0.640	0.640	0.635	0.635	0.578	31,700
2021-11-08	0.640	0.655	0.630	0.640	0.582	129,200
2021-11-05	0.630	0.660	0.630	0.640	0.582	85,100
2021-11-03	0.640	0.640	0.630	0.635	0.578	51,100
2021-11-02	0.640	0.640	0.640	0.640	0.582	18,700
2021-11-01	0.645	0.650	0.645	0.645	0.587	14,000
2021-10-29	0.655	0.670	0.655	0.665	0.605	50,600
2021-10-28	0.670	0.670	0.640	0.650	0.591	308,400
2021-10-27	0.690	0.690	0.675	0.675	0.614	138,700
2021-10-26	0.670	0.700	0.670	0.685	0.623	89,800
2021-10-25	0.685	0.685	0.660	0.670	0.610	105,100
2021-10-22	0.685	0.685	0.670	0.685	0.623	122,700
2021-10-21	0.690	0.690	0.685	0.685	0.623	269,100

← NewerPage 17 of 17 · 986 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.