U.S. Markets closed

Lysaght Galvanized Steel Bhd (9199.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
2.12000.0000 (0.00%)
As of 3:17PM MYT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20212.19002.19002.19002.19002.1900-
Jun 21, 20212.19002.19002.19002.19002.19001,300
Jun 18, 20212.20002.20002.20002.20002.2000-
Jun 17, 20212.20002.20002.20002.20002.20006,000
Jun 16, 20212.20002.20002.20002.20002.20006,000
Jun 15, 20212.18002.18002.18002.18002.1800-
Jun 14, 20212.18002.18002.18002.18002.1800-
Jun 11, 20212.18002.18002.18002.18002.1800-
Jun 10, 20212.18002.18002.18002.18002.180020,000
Jun 09, 20212.18002.18002.18002.18002.1800-
Jun 08, 20212.18002.18002.18002.18002.1800-
Jun 04, 20212.18002.18002.18002.18002.1800-
Jun 03, 20212.22002.22002.18002.18002.18006,100
Jun 02, 20212.18002.22002.18002.22002.220016,000
Jun 01, 20212.18002.18002.18002.18002.1800-
May 31, 20212.18002.18002.18002.18002.180011,400
May 28, 20212.19002.19002.19002.19002.19002,500
May 27, 20212.22002.22002.19002.19002.19003,100
May 25, 20212.20002.22002.20002.22002.220042,500
May 24, 20212.19002.19002.19002.19002.1900-
May 21, 20212.21002.21002.19002.19002.19007,000
May 20, 20212.22002.22002.22002.22002.220010,500
May 19, 20212.22002.22002.22002.22002.22001,000
May 18, 20212.22002.22002.22002.22002.2200-
May 17, 20212.22002.22002.22002.22002.22004,000
May 12, 20212.22002.22002.22002.22002.2200-
May 11, 20212.28002.28002.22002.22002.220011,500
May 10, 20212.30002.30002.30002.30002.30001,000
May 07, 20212.30002.30002.30002.30002.30001,000
May 06, 20212.30002.30002.30002.30002.3000-
May 05, 20212.30002.30002.30002.30002.30002,000
May 04, 20212.30002.38002.30002.38002.38005,000
May 03, 20212.41002.44002.41002.41002.410033,500
Apr 30, 20212.21002.45002.21002.40002.4000119,200
Apr 28, 20212.19002.19002.19002.19002.1900-
Apr 27, 20212.20002.20002.19002.19002.190019,800
Apr 26, 20212.18002.18002.18002.18002.1800-
Apr 23, 20212.30002.30002.18002.18002.180017,400
Apr 22, 20212.35002.35002.35002.35002.350012,000
Apr 21, 20212.28002.28002.28002.28002.28002,000
Apr 20, 20212.35002.35002.35002.35002.3500-
Apr 19, 20212.35002.35002.35002.35002.3500-
Apr 16, 20212.35002.35002.35002.35002.3500-
Apr 15, 20212.35002.35002.35002.35002.35003,000
Apr 14, 20212.36002.36002.35002.35002.35009,100
Apr 13, 20212.37002.37002.37002.37002.37001,000
Apr 12, 20212.26002.38002.26002.37002.370012,100
Apr 09, 20212.26002.26002.26002.26002.2600-
Apr 08, 20212.26002.26002.26002.26002.26001,600
Apr 07, 20212.27002.37002.26002.26002.26008,100
Apr 06, 20212.21002.21002.21002.21002.2100-
Apr 05, 20212.21002.21002.21002.21002.2100-
Apr 02, 20212.26002.26002.21002.21002.21001,200
Apr 01, 20212.25002.25002.25002.25002.250033,500
Mar 31, 20212.20002.20002.20002.20002.2000-
Mar 30, 20212.20002.20002.13002.20002.200015,000
Mar 29, 20212.22002.22002.22002.22002.2200-
Mar 26, 20212.15002.22002.15002.22002.220019,500
Mar 25, 20212.15002.15002.14002.14002.14003,500
Mar 24, 20212.25002.25002.25002.25002.2500-
Mar 23, 20212.25002.25002.25002.25002.2500-
Mar 22, 20212.25002.25002.25002.25002.2500-
Mar 19, 20212.25002.25002.25002.25002.2500-
Mar 18, 20212.25002.25002.25002.25002.2500-
Mar 17, 20212.16002.25002.16002.25002.250010,300
Mar 16, 20212.16002.16002.16002.16002.16002,200
Mar 15, 20212.15002.16002.15002.16002.16003,000
Mar 12, 20212.14002.14002.14002.14002.14002,300
Mar 11, 20212.14002.14002.14002.14002.14005,100
Mar 10, 20212.14002.16002.14002.14002.14004,000
Mar 09, 20212.14002.14002.14002.14002.14001,100
Mar 08, 20212.12002.12002.12002.12002.1200-
Mar 05, 20212.12002.12002.12002.12002.12002,100
Mar 04, 20212.12002.12002.12002.12002.12001,500
Mar 03, 20212.10002.10002.10002.10002.10004,100
Mar 02, 20212.21002.21002.08002.08002.08003,000
Mar 01, 20212.16002.22002.14002.22002.220014,300
Feb 26, 20212.27002.27002.27002.27002.2700-
Feb 25, 20212.27002.27002.27002.27002.27005,000
Feb 24, 20212.25002.25002.24002.24002.24007,900
Feb 23, 20212.25002.29002.25002.26002.260018,000
Feb 22, 20212.23002.25002.20002.25002.250025,600
Feb 19, 20212.30002.30002.21002.21002.210032,200
Feb 18, 20212.25002.25002.21002.25002.25005,800
Feb 17, 20212.28002.33002.28002.28002.280038,900
Feb 16, 20212.35002.35002.28002.28002.280023,800
Feb 15, 20212.32002.32002.32002.32002.32002,000
Feb 11, 20212.30002.30002.30002.30002.300012,200
Feb 10, 20212.40002.40002.23002.35002.350016,000
Feb 09, 20212.45002.45002.32002.40002.400041,200
Feb 08, 20212.30002.45002.26002.45002.4500268,600
Feb 05, 20212.20002.20002.13002.13002.13006,600
Feb 04, 20212.13002.13002.13002.13002.1300-
Feb 03, 20212.13002.13002.13002.13002.1300-
Feb 02, 20212.20002.20002.13002.13002.13002,100
Jan 29, 20212.12002.12002.12002.12002.12002,000
Jan 27, 20212.21002.21002.21002.21002.2100-
Jan 26, 20212.21002.21002.21002.21002.2100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...