KLSE:LSTEEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.39	0.42	0.38	0.42	0.42	1.20%	91,800
Mar 31, 2026	0.41	0.44	0.41	0.42	0.42	-8.79%	25,400
Mar 30, 2026	0.40	0.46	0.40	0.46	0.46	-	6,000
Mar 27, 2026	0.46	0.46	0.46	0.46	0.46	-	23,000
Mar 26, 2026	0.41	0.46	0.41	0.46	0.46	-	5,300
Mar 25, 2026	0.46	0.46	0.46	0.46	0.46	-	10,000
Mar 24, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	30,300
Mar 19, 2026	0.37	0.45	0.37	0.45	0.45	3.45%	13,000
Mar 18, 2026	0.44	0.44	0.44	0.44	0.44	-3.33%	1,000
Mar 17, 2026	0.45	0.46	0.44	0.45	0.45	7.14%	89,800
Mar 16, 2026	0.42	0.42	0.42	0.42	0.42	3.70%	11,000
Mar 13, 2026	0.40	0.41	0.40	0.41	0.41	5.19%	50,000
Mar 12, 2026	0.39	0.39	0.39	0.39	0.39	10.00%	19,000
Mar 11, 2026	0.35	0.35	0.35	0.35	0.35	11.11%	14,000
Mar 10, 2026	0.32	0.32	0.31	0.32	0.32	-10.00%	16,800
Mar 9, 2026	0.36	0.36	0.33	0.35	0.35	-	54,000
Mar 6, 2026	0.35	0.35	0.35	0.35	0.35	-	8,000
Mar 5, 2026	0.35	0.35	0.35	0.35	0.35	-	4,000
Mar 3, 2026	0.35	0.35	0.35	0.35	0.35	-	10,000
Mar 2, 2026	0.36	0.36	0.35	0.35	0.35	-5.41%	26,500
Feb 27, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	200
Feb 26, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	2,000
Feb 25, 2026	0.37	0.37	0.37	0.37	0.37	-	10,000
Feb 24, 2026	0.37	0.37	0.37	0.37	0.37	-	15,000
Feb 23, 2026	0.37	0.37	0.37	0.37	0.37	-	20,000
Feb 20, 2026	0.37	0.37	0.37	0.37	0.37	-3.90%	500
Feb 5, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	9,900
Feb 4, 2026	0.37	0.38	0.37	0.38	0.38	-2.56%	7,100
Jan 30, 2026	0.37	0.39	0.37	0.39	0.39	-3.70%	18,000
Jan 26, 2026	0.41	0.41	0.41	0.41	0.41	2.53%	20,000
Jan 23, 2026	0.38	0.40	0.37	0.40	0.40	5.33%	71,000
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	8,500
Jan 20, 2026	0.38	0.38	0.38	0.38	0.38	-	10,000
Jan 19, 2026	0.38	0.38	0.38	0.38	0.38	-3.80%	6,400
Jan 16, 2026	0.40	0.40	0.40	0.40	0.40	-	1,000
Jan 15, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	27,000
Jan 14, 2026	0.39	0.40	0.38	0.39	0.39	-4.94%	162,200
Jan 13, 2026	0.39	0.41	0.39	0.41	0.41	-	23,000
Jan 12, 2026	0.41	0.41	0.41	0.41	0.41	-	2,000
Jan 8, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	1,000
Jan 6, 2026	0.39	0.40	0.39	0.40	0.40	-	24,000
Jan 5, 2026	0.39	0.40	0.38	0.40	0.40	-2.44%	17,300
Dec 31, 2025	0.39	0.41	0.39	0.41	0.41	2.50%	8,500
Dec 30, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	1,000
Dec 29, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	5,000
Dec 24, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	12,000
Dec 23, 2025	0.41	0.41	0.41	0.41	0.41	-3.57%	1,000
Dec 22, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	28,000
Dec 19, 2025	0.41	0.41	0.41	0.41	0.41	-2.38%	8,000
Dec 17, 2025	0.41	0.42	0.41	0.42	0.42	1.20%	19,000