KLSE:LSTEEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	0.41	0.42	0.41	0.42	0.42	-	7,000
Dec 10, 2025	0.42	0.42	0.42	0.42	0.42	-3.49%	5,000
Dec 9, 2025	0.43	0.43	0.43	0.43	0.43	-3.37%	2,000
Dec 4, 2025	0.45	0.45	0.45	0.45	0.45	-	100
Dec 1, 2025	0.42	0.45	0.42	0.45	0.45	7.23%	6,000
Nov 28, 2025	0.42	0.45	0.42	0.42	0.42	-6.74%	8,400
Nov 24, 2025	0.45	0.45	0.45	0.45	0.45	-	13,900
Nov 21, 2025	0.41	0.45	0.40	0.45	0.45	-4.30%	54,100
Nov 18, 2025	0.43	0.47	0.43	0.47	0.47	-2.11%	4,100
Nov 17, 2025	0.48	0.48	0.43	0.48	0.48	-1.04%	13,000
Nov 12, 2025	0.43	0.48	0.43	0.48	0.48	1.05%	4,900
Nov 6, 2025	0.46	0.48	0.46	0.48	0.48	3.26%	1,200
Oct 31, 2025	0.45	0.46	0.43	0.46	0.46	-2.13%	15,100
Oct 30, 2025	0.47	0.47	0.47	0.47	0.47	-	100
Oct 29, 2025	0.45	0.47	0.45	0.47	0.47	4.44%	50,400
Oct 28, 2025	0.44	0.45	0.44	0.45	0.45	-2.17%	20,100
Oct 27, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	10,100
Oct 22, 2025	0.41	0.45	0.41	0.45	0.45	-	5,100
Oct 16, 2025	0.45	0.45	0.45	0.45	0.45	-	200,000
Oct 14, 2025	0.42	0.45	0.42	0.45	0.45	-	11,000
Oct 10, 2025	0.42	0.45	0.42	0.45	0.45	-	25,500
Oct 2, 2025	0.41	0.50	0.41	0.45	0.45	11.11%	672,300
Oct 1, 2025	0.41	0.41	0.41	0.41	0.41	1.25%	10,000
Sep 29, 2025	0.38	0.40	0.38	0.40	0.40	-1.23%	26,200
Sep 25, 2025	0.42	0.42	0.41	0.41	0.41	9.46%	3,300
Sep 24, 2025	0.37	0.37	0.37	0.37	0.37	-	6,000
Sep 23, 2025	0.37	0.37	0.37	0.37	0.37	-7.50%	5,000
Sep 22, 2025	0.40	0.40	0.40	0.40	0.40	-	46,000
Sep 19, 2025	0.39	0.40	0.39	0.40	0.40	8.11%	41,400