Leader Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-04	0.405	0.405	0.400	0.400	0.400	10,000
2024-12-03	0.405	0.405	0.400	0.400	0.400	19,800
2024-12-02	0.410	0.415	0.410	0.415	0.415	6,000
2024-11-29	0.415	0.415	0.410	0.410	0.410	42,200
2024-11-28	0.420	0.435	0.410	0.435	0.435	21,200
2024-11-13	0.430	0.465	0.430	0.460	0.460	36,000
2024-11-12	0.415	0.415	0.400	0.415	0.415	86,200
2024-11-11	0.415	0.415	0.410	0.410	0.410	128,800
2024-11-08	0.415	0.435	0.415	0.420	0.420	19,000
2024-11-06	0.425	0.425	0.425	0.425	0.425	1,800
2024-11-05	0.445	0.445	0.430	0.430	0.430	13,000
2024-11-04	0.445	0.445	0.445	0.445	0.445	7,300
2024-11-01	0.420	0.420	0.420	0.420	0.420	15,000
2024-10-28	0.435	0.435	0.435	0.435	0.435	24,000
2024-10-25	0.435	0.435	0.430	0.435	0.435	5,200
2024-10-23	0.455	0.455	0.455	0.455	0.455	6,000
2024-10-22	0.455	0.455	0.455	0.455	0.455	15,000
2024-10-18	0.440	0.445	0.440	0.445	0.445	22,000
2024-10-17	0.450	0.450	0.450	0.450	0.450	8,000
2024-10-16	0.450	0.450	0.450	0.450	0.450	5,000
2024-10-14	0.450	0.450	0.450	0.450	0.450	3,000
2024-10-11	0.460	0.460	0.460	0.460	0.460	5,000
2024-10-09	0.440	0.450	0.440	0.450	0.450	39,000
2024-10-07	0.450	0.480	0.430	0.480	0.480	16,100
2024-10-01	0.460	0.460	0.460	0.460	0.460	60,000
2024-09-26	0.455	0.460	0.455	0.460	0.460	9,000
2024-09-24	0.460	0.460	0.460	0.460	0.460	28,000
2024-09-23	0.460	0.460	0.460	0.460	0.460	15,000
2024-09-18	0.440	0.450	0.440	0.450	0.450	13,000
2024-09-12	0.470	0.470	0.470	0.470	0.470	30,000
2024-09-11	0.470	0.470	0.470	0.470	0.470	39,400
2024-09-10	0.460	0.470	0.460	0.470	0.470	6,500
2024-09-09	0.510	0.510	0.420	0.480	0.480	177,200
2024-09-06	0.510	0.510	0.510	0.510	0.510	3,000
2024-09-05	0.510	0.510	0.510	0.510	0.510	700
2024-09-03	0.505	0.505	0.505	0.505	0.505	7,000
2024-08-30	0.510	0.510	0.505	0.505	0.505	14,000
2024-08-29	0.515	0.520	0.480	0.480	0.480	186,200
2024-08-27	0.525	0.530	0.525	0.530	0.530	12,000
2024-08-26	0.525	0.525	0.525	0.525	0.525	100
2024-08-22	0.520	0.520	0.520	0.520	0.520	15,200
2024-08-21	0.520	0.520	0.515	0.520	0.520	36,000
2024-08-20	0.520	0.520	0.520	0.520	0.520	5,000
2024-08-19	0.520	0.520	0.520	0.520	0.520	40,000
2024-08-16	0.530	0.530	0.510	0.515	0.515	145,500
2024-08-15	0.520	0.520	0.520	0.520	0.520	500
2024-08-14	0.520	0.520	0.520	0.520	0.520	10,000
2024-08-12	0.535	0.535	0.520	0.520	0.520	17,200
2024-08-09	0.515	0.515	0.515	0.515	0.515	41,500
2024-08-08	0.520	0.520	0.515	0.515	0.515	22,600
2024-08-07	0.530	0.540	0.520	0.520	0.520	46,400
2024-08-06	0.520	0.525	0.520	0.520	0.520	38,000
2024-08-05	0.540	0.540	0.525	0.525	0.525	67,000
2024-08-02	0.565	0.565	0.550	0.550	0.550	23,000
2024-07-31	0.560	0.565	0.555	0.565	0.565	161,800
2024-07-30	0.560	0.560	0.560	0.560	0.560	10,000
2024-07-29	0.565	0.565	0.560	0.565	0.565	31,300
2024-07-26	0.555	0.560	0.555	0.560	0.560	81,400
2024-07-25	0.560	0.560	0.550	0.555	0.555	137,600
2024-07-24	0.590	0.590	0.575	0.575	0.575	208,000

← NewerPage 8 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.