Lysaght Galvanized Steel Bhd. (9199) Historical Prices

Time Period

Events

MY:9199 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	2.49	2.49	2.12	2.49	2.49	0.00%	0	0.00
Nov 10, 2026	2.49	2.49	2.15	2.49	2.49	0.00%	0	0.00
Nov 09, 2026	2.49	2.49	2.15	2.49	2.49	0.00%	0	0.00
Nov 06, 2026	2.49	2.49	2.15	2.49	2.49	0.00%	0	0.00
Nov 05, 2026	2.49	2.49	2.16	2.49	2.49	0.00%	0	0.00
Nov 04, 2026	2.49	2.49	2.49	2.49	2.49	+4.62%	200	0.05
Nov 03, 2026	2.38	2.38	2.15	2.38	2.38	0.00%	0	0.00
Nov 02, 2026	2.38	2.38	2.18	2.38	2.38	0.00%	0	0.00
Oct 30, 2026	2.38	2.38	2.00	2.38	2.38	0.00%	0	0.00
Oct 29, 2026	2.38	2.38	2.10	2.38	2.38	0.00%	0	0.00
Oct 28, 2026	2.36	2.38	2.34	2.38	2.38	+0.85%	5,500	1.54
Oct 27, 2026	2.36	2.36	2.36	2.36	2.36	+3.51%	500	0.14
Oct 26, 2026	2.28	2.28	2.01	2.28	2.28	0.00%	0	0.00
Oct 23, 2026	2.28	2.36	2.20	2.28	2.28	0.00%	0	0.00
Oct 22, 2026	2.25	2.28	2.25	2.28	2.28	-0.87%	6,400	1.82
Oct 21, 2026	2.36	2.36	2.30	2.30	2.30	+0.88%	4,000	1.16
Oct 20, 2026	2.28	2.28	2.28	2.28	2.28	-0.44%	3,900	1.13
Oct 19, 2026	2.29	2.29	2.29	2.29	2.29	+0.44%	3,300	0.97
Oct 16, 2026	2.30	2.30	2.28	2.28	2.28	-3.80%	1,200	0.34
Oct 15, 2026	2.37	2.37	2.28	2.37	2.37	0.00%	0	0.00
Oct 14, 2026	2.37	2.37	2.37	2.37	2.37	-0.42%	3,000	0.86
Oct 13, 2026	2.38	2.38	2.29	2.38	2.38	0.00%	0	0.00
Oct 12, 2026	2.33	2.38	2.33	2.38	2.38	+2.15%	3,000	0.87
Oct 09, 2026	2.35	2.35	2.33	2.33	2.33	+1.30%	5,000	1.48
Oct 08, 2026	2.30	2.30	2.30	2.30	2.30	0.00%	1,000	0.30
Oct 07, 2026	2.30	2.30	2.30	2.30	2.30	-2.54%	2,000	0.60
Oct 06, 2026	2.34	2.36	2.34	2.36	2.36	+1.72%	5,800	1.79
Oct 05, 2026	2.25	2.33	2.20	2.32	2.32	-2.52%	1,800	0.56
Oct 02, 2026	2.38	2.38	2.20	2.38	2.38	0.00%	0	0.00
Oct 01, 2026	2.38	2.38	2.30	2.38	2.38	0.00%	0	0.00
Sep 30, 2026	2.38	2.38	2.25	2.38	2.38	0.00%	0	0.00
Sep 29, 2026	2.38	2.38	2.20	2.38	2.38	0.00%	0	0.00
Sep 28, 2026	2.38	2.38	2.20	2.38	2.38	0.00%	0	0.00
Sep 25, 2026	2.38	2.38	2.20	2.38	2.38	0.00%	0	0.00
Sep 24, 2026	2.38	2.38	2.25	2.38	2.38	0.00%	0	0.00
Sep 23, 2026	2.38	2.44	2.21	2.38	2.38	0.00%	0	0.00
Sep 22, 2026	2.38	2.38	2.38	2.38	2.38	+2.15%	100	0.03
Sep 21, 2026	2.42	2.42	2.33	2.33	2.33	-1.69%	10,300	2.81
Sep 18, 2026	2.37	2.37	2.37	2.37	2.37	+0.85%	100	0.03
Sep 17, 2026	2.25	2.38	2.25	2.35	2.35	0.00%	4,700	1.31
Sep 16, 2026	2.35	2.38	2.25	2.35	2.35	0.00%	0	0.00
Sep 15, 2026	2.35	2.38	2.25	2.35	2.35	0.00%	0	0.00
Sep 14, 2026	2.38	2.38	2.35	2.35	2.35	-1.26%	2,000	0.53
Sep 11, 2026	2.35	2.38	2.35	2.38	2.38	+1.71%	8,400	2.25
Sep 10, 2026	2.34	2.34	2.34	2.34	2.34	-1.68%	4,000	1.09
Sep 09, 2026	2.38	2.40	2.30	2.38	2.38	0.00%	0	0.00
Sep 08, 2026	2.34	2.38	2.34	2.38	2.38	-4.80%	3,500	0.92
Sep 07, 2026	2.50	2.50	2.22	2.50	2.50	+3.31%	0	0.00
Sep 04, 2026	2.47	2.50	2.42	2.50	2.42	+2.07%	14,100	3.69
Sep 03, 2026	2.48	2.48	2.45	2.45	2.37	-1.21%	18,000	5.09

Lysaght Galvanized Steel Bhd. historical prices

Lysaght Galvanized Steel Bhd. (9199) Historical Prices

Become an Expert with TipRanks Premium