Leader Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	0.585	0.595	0.580	0.595	0.575	101,700
2024-07-22	0.585	0.590	0.580	0.585	0.565	303,500
2024-07-19	0.595	0.595	0.580	0.595	0.575	60,800
2024-07-18	0.610	0.615	0.605	0.605	0.585	58,300
2024-07-17	0.600	0.610	0.590	0.610	0.590	122,000
2024-07-16	0.610	0.610	0.600	0.600	0.580	52,700
2024-07-15	0.605	0.615	0.605	0.615	0.594	43,500
2024-07-12	0.595	0.615	0.595	0.610	0.590	81,500
2024-07-11	0.610	0.615	0.595	0.595	0.575	176,600
2024-07-10	0.615	0.620	0.605	0.610	0.590	24,300
2024-07-09	0.625	0.625	0.620	0.620	0.599	33,500
2024-07-05	0.595	0.640	0.595	0.625	0.604	208,000
2024-07-04	0.585	0.595	0.580	0.595	0.575	202,700
2024-07-03	0.565	0.580	0.565	0.580	0.561	65,500
2024-07-02	0.550	0.580	0.550	0.565	0.546	192,800
2024-07-01	0.550	0.550	0.550	0.550	0.532	56,000
2024-06-28	0.550	0.555	0.550	0.555	0.536	30,000
2024-06-27	0.555	0.555	0.555	0.555	0.536	19,200
2024-06-26	0.555	0.555	0.555	0.555	0.536	1,000
2024-06-25	0.570	0.570	0.555	0.555	0.536	37,500
2024-06-24	0.570	0.575	0.560	0.565	0.546	131,200
2024-06-21	0.555	0.560	0.555	0.560	0.541	2,627,600
2024-06-20	0.550	0.555	0.550	0.555	0.536	2,684,000
2024-06-19	0.570	0.575	0.555	0.555	0.536	1,691,800
2024-06-18	0.560	0.580	0.560	0.570	0.551	290,000
2024-06-14	0.535	0.565	0.535	0.555	0.536	281,400
2024-06-13	0.530	0.535	0.515	0.535	0.517	449,000
2024-06-12	0.540	0.540	0.530	0.530	0.512	49,500
2024-06-11	0.535	0.545	0.535	0.545	0.527	66,100
2024-06-10	0.545	0.545	0.535	0.540	0.522	127,900
2024-06-07	0.540	0.540	0.535	0.535	0.517	3,000
2024-06-05	0.535	0.540	0.515	0.515	0.498	63,600
2024-06-04	0.535	0.535	0.510	0.535	0.517	623,100
2024-05-31	0.530	0.540	0.520	0.535	0.517	34,300
2024-05-28	0.555	0.555	0.535	0.545	0.527	142,800
2024-05-27	0.550	0.550	0.550	0.550	0.532	25,800
2024-05-24	0.540	0.550	0.540	0.550	0.532	21,000
2024-05-23	0.550	0.560	0.535	0.540	0.522	150,500
2024-05-21	0.540	0.550	0.535	0.550	0.532	10,700
2024-05-20	0.535	0.570	0.530	0.570	0.551	79,800
2024-05-17	0.540	0.550	0.525	0.550	0.532	210,500
2024-05-16	0.550	0.550	0.520	0.550	0.532	72,800
2024-05-15	0.530	0.555	0.530	0.555	0.536	91,500
2024-05-14	0.520	0.525	0.520	0.525	0.507	14,000
2024-05-13	0.515	0.515	0.515	0.515	0.498	20,100
2024-05-10	0.510	0.520	0.510	0.520	0.503	93,300
2024-05-08	0.520	0.530	0.520	0.520	0.503	42,500
2024-05-07	0.505	0.505	0.505	0.505	0.488	30,000
2024-05-06	0.505	0.505	0.505	0.505	0.488	25,000
2024-05-03	0.510	0.510	0.500	0.500	0.483	33,800
2024-05-02	0.500	0.510	0.500	0.510	0.493	25,000
2024-04-30	0.500	0.500	0.500	0.500	0.483	16,600
2024-04-26	0.495	0.495	0.495	0.495	0.478	5,000
2024-04-25	0.500	0.500	0.495	0.495	0.478	26,200
2024-04-24	0.495	0.495	0.495	0.495	0.478	10,000
2024-04-23	0.495	0.495	0.495	0.495	0.478	1,607,100
2024-04-22	0.495	0.495	0.495	0.495	0.478	1,730,000
2024-04-19	0.510	0.510	0.490	0.495	0.478	1,672,800
2024-04-18	0.490	0.510	0.490	0.510	0.493	1,630,200
2024-04-17	0.480	0.490	0.480	0.490	0.474	15,900

← NewerPage 9 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.