Lysaght Galvanized Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.250	2.280	2.250	2.280	2.280	6,400
2026-10-21	2.360	2.360	2.300	2.300	2.300	4,000
2026-10-20	2.280	2.280	2.280	2.280	2.280	3,900
2026-10-19	2.290	2.290	2.290	2.290	2.290	3,300
2026-10-16	2.300	2.300	2.280	2.280	2.280	1,200
2026-10-15	2.370	2.370	2.370	2.370	2.370	0
2026-10-14	2.370	2.370	2.370	2.370	2.370	3,000
2026-10-13	2.380	2.380	2.380	2.380	2.380	0
2026-10-12	2.330	2.380	2.330	2.380	2.380	3,000
2026-10-09	2.350	2.350	2.330	2.330	2.330	5,000
2026-10-08	2.300	2.300	2.300	2.300	2.300	1,000
2026-10-07	2.300	2.300	2.300	2.300	2.300	2,000
2026-10-06	2.340	2.360	2.340	2.360	2.360	5,800
2026-10-05	2.250	2.330	2.200	2.320	2.320	1,800
2026-10-02	2.380	2.380	2.380	2.380	2.380	0
2026-10-01	2.380	2.380	2.380	2.380	2.380	0
2026-09-30	2.380	2.380	2.380	2.380	2.380	0
2026-09-29	2.380	2.380	2.380	2.380	2.380	0
2026-09-28	2.380	2.380	2.380	2.380	2.380	0
2026-09-25	2.380	2.380	2.380	2.380	2.380	0
2026-09-24	2.380	2.380	2.380	2.380	2.380	0
2026-09-23	2.380	2.380	2.380	2.380	2.380	0
2026-09-22	2.380	2.380	2.380	2.380	2.380	100
2026-09-21	2.420	2.420	2.330	2.330	2.330	10,300
2026-09-18	2.370	2.370	2.370	2.370	2.370	100
2026-09-17	2.250	2.380	2.250	2.350	2.350	4,700
2026-09-16	2.350	2.350	2.350	2.350	2.350	0
2026-09-15	2.350	2.350	2.350	2.350	2.350	0
2026-09-14	2.380	2.380	2.350	2.350	2.350	2,000
2026-09-11	2.350	2.380	2.350	2.380	2.380	8,400
2026-09-10	2.340	2.340	2.340	2.340	2.340	4,000
2026-09-09	2.380	2.380	2.380	2.380	2.380	0
2026-09-08	2.340	2.380	2.340	2.380	2.380	3,500
2026-09-07	2.500	2.500	2.500	2.500	2.500	0
2026-09-04	2.470	2.500	2.420	2.500	2.420	14,100
2026-09-03	2.480	2.480	2.450	2.450	2.372	18,000
2026-09-02	2.480	2.480	2.460	2.480	2.401	20,200
2026-08-27	2.500	2.500	2.480	2.480	2.401	5,000
2026-08-26	2.440	2.500	2.440	2.500	2.420	4,000
2026-08-24	2.440	2.440	2.440	2.440	2.362	2,900
2026-08-21	2.400	2.400	2.400	2.400	2.323	100
2026-08-19	2.450	2.450	2.440	2.440	2.362	9,100
2026-08-17	2.450	2.460	2.430	2.430	2.352	12,900
2026-08-14	2.410	2.450	2.400	2.450	2.372	53,600
2026-08-13	2.400	2.400	2.400	2.400	2.323	100
2026-08-07	2.550	2.600	2.550	2.600	2.517	10,400
2026-07-31	2.500	2.560	2.500	2.560	2.478	400
2026-07-30	2.300	2.480	2.300	2.480	2.401	3,600
2026-07-24	2.480	2.480	2.480	2.480	2.401	100
2026-07-23	2.460	2.480	2.460	2.480	2.401	4,300
2026-07-21	2.450	2.450	2.420	2.450	2.372	10,000
2026-07-20	2.430	2.430	2.430	2.430	2.352	100
2026-07-17	2.430	2.430	2.430	2.430	2.352	200
2026-07-09	2.450	2.450	2.450	2.450	2.372	100
2026-07-08	2.450	2.450	2.450	2.450	2.372	100
2026-07-07	2.450	2.450	2.310	2.450	2.372	3,800
2026-07-06	2.400	2.400	2.300	2.390	2.314	4,400
2026-07-03	2.310	2.680	2.310	2.400	2.323	9,100
2026-07-02	2.400	2.400	2.310	2.310	2.236	900
2026-07-01	2.430	2.470	2.430	2.470	2.323	2,500

Page 1 of 13 · 725 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0800 MYR
2026-07-02	0.0700 MYR
2025-09-04	0.0800 MYR
2025-07-02	0.0700 MYR
2024-11-28	0.3500 MYR
2024-09-05	0.0800 MYR
2024-07-03	0.0500 MYR
2023-09-07	0.0300 MYR
2023-07-03	0.0300 MYR
2022-07-01	0.0100 MYR
2021-07-02	0.0100 MYR
2020-08-28	0.0500 MYR
2019-07-05	0.0700 MYR

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