Leader Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-04-16	0.500	0.500	0.500	0.500	0.483	33,100
2024-04-15	0.500	0.510	0.500	0.500	0.483	66,500
2024-04-12	0.500	0.500	0.500	0.500	0.483	6,800
2024-04-09	0.500	0.500	0.500	0.500	0.483	28,000
2024-04-08	0.505	0.505	0.500	0.500	0.483	23,100
2024-04-05	0.505	0.510	0.505	0.510	0.493	100,000
2024-04-04	0.500	0.515	0.500	0.505	0.488	77,100
2024-04-03	0.485	0.500	0.480	0.500	0.483	49,000
2024-04-02	0.490	0.490	0.490	0.490	0.474	62,000
2024-04-01	0.485	0.485	0.485	0.485	0.469	10,000
2024-03-27	0.490	0.490	0.490	0.490	0.474	2,000
2024-03-26	0.500	0.500	0.500	0.500	0.483	10,000
2024-03-25	0.480	0.500	0.480	0.500	0.483	39,000
2024-03-20	0.480	0.490	0.480	0.490	0.474	16,000
2024-03-19	0.480	0.485	0.480	0.480	0.464	36,000
2024-03-18	0.480	0.480	0.480	0.480	0.464	1,000
2024-03-15	0.480	0.480	0.480	0.480	0.464	53,900
2024-03-14	0.485	0.485	0.480	0.480	0.464	11,800
2024-03-13	0.490	0.490	0.490	0.490	0.474	11,500
2024-03-11	0.490	0.490	0.485	0.485	0.469	1,000
2024-03-08	0.490	0.490	0.485	0.490	0.474	63,300
2024-03-07	0.485	0.490	0.485	0.490	0.474	24,100
2024-03-06	0.485	0.485	0.470	0.480	0.464	36,100
2024-03-05	0.485	0.485	0.485	0.485	0.469	19,700
2024-03-04	0.490	0.490	0.470	0.470	0.454	11,000
2024-03-01	0.485	0.490	0.455	0.490	0.474	41,700
2024-02-29	0.485	0.485	0.485	0.485	0.469	24,000
2024-02-28	0.515	0.515	0.490	0.490	0.474	118,800
2024-02-27	0.515	0.540	0.490	0.510	0.493	754,000
2024-02-26	0.460	0.480	0.460	0.480	0.464	100,000
2024-02-23	0.460	0.460	0.455	0.460	0.445	124,000
2024-02-22	0.460	0.460	0.460	0.460	0.445	37,200
2024-02-21	0.460	0.470	0.460	0.470	0.454	16,000
2024-02-20	0.465	0.465	0.465	0.465	0.449	4,000
2024-02-19	0.460	0.460	0.460	0.460	0.445	59,400
2024-02-16	0.460	0.460	0.460	0.460	0.445	2,000
2024-02-15	0.460	0.460	0.460	0.460	0.445	12,000
2024-02-14	0.460	0.460	0.460	0.460	0.445	100
2024-02-09	0.455	0.460	0.455	0.455	0.440	33,000
2024-02-08	0.470	0.470	0.470	0.470	0.454	10,000
2024-02-07	0.455	0.455	0.455	0.455	0.440	20,000
2024-02-05	0.460	0.460	0.460	0.460	0.445	15,000
2024-01-31	0.480	0.480	0.470	0.470	0.454	30,000
2024-01-30	0.490	0.490	0.480	0.480	0.464	12,000
2024-01-29	0.485	0.485	0.485	0.485	0.469	20,000
2024-01-26	0.490	0.490	0.485	0.485	0.469	44,000
2024-01-24	0.480	0.480	0.480	0.480	0.464	10,000
2024-01-23	0.480	0.480	0.480	0.480	0.464	6,000
2024-01-22	0.475	0.485	0.475	0.485	0.469	41,700
2024-01-18	0.490	0.490	0.470	0.470	0.454	61,000
2024-01-17	0.490	0.490	0.490	0.490	0.474	19,000
2024-01-16	0.505	0.505	0.505	0.505	0.488	3,000
2024-01-12	0.510	0.510	0.500	0.505	0.488	122,500
2024-01-11	0.535	0.535	0.505	0.520	0.503	997,500
2024-01-10	0.480	0.485	0.480	0.480	0.464	104,500
2024-01-09	0.495	0.500	0.460	0.480	0.464	103,800
2024-01-08	0.450	0.450	0.450	0.450	0.435	21,200
2024-01-04	0.450	0.450	0.450	0.450	0.435	7,000

← NewerPage 10 of 17 · 992 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.