KLSE:LSTEEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.39	0.40	0.39	0.40	0.40	-	64,000
Aug 6, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	10,000
Aug 4, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	13,000
Aug 3, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	16,000
Jul 31, 2026	0.37	0.37	0.37	0.37	0.37	-	23,500
Jul 28, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	500
Jul 23, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	5,000
Jul 22, 2026	0.37	0.37	0.37	0.37	0.37	-	8,300
Jul 20, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	11,900
Jul 17, 2026	0.37	0.37	0.37	0.37	0.37	-	5,000
Jul 16, 2026	0.37	0.37	0.37	0.37	0.37	-	12,000
Jul 14, 2026	0.37	0.37	0.37	0.37	0.37	-11.90%	10,000
Jul 9, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	100
Jun 24, 2026	0.43	0.43	0.43	0.43	0.43	-	100
Jun 23, 2026	0.43	0.43	0.43	0.43	0.43	-	100
Jun 22, 2026	0.43	0.43	0.43	0.43	0.43	-	100
Jun 19, 2026	0.43	0.43	0.43	0.43	0.43	-	100
Jun 18, 2026	0.43	0.43	0.43	0.43	0.43	-	100
Jun 12, 2026	0.43	0.43	0.43	0.43	0.43	-	100
Jun 10, 2026	0.43	0.43	0.43	0.43	0.43	-	400
Jun 9, 2026	0.43	0.43	0.43	0.43	0.43	-	2,600
Jun 8, 2026	0.36	0.43	0.36	0.43	0.43	16.22%	1,100
Jun 3, 2026	0.37	0.37	0.37	0.37	0.37	-	500
May 29, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	18,000
May 28, 2026	0.38	0.38	0.38	0.38	0.38	-	20,000
May 20, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	22,000
May 15, 2026	0.40	0.40	0.40	0.40	0.40	-	9,000
May 7, 2026	0.40	0.40	0.40	0.40	0.40	-	16,000
Apr 27, 2026	0.40	0.40	0.40	0.40	0.40	-	2,000
Apr 20, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	12,300
Apr 17, 2026	0.39	0.39	0.39	0.39	0.39	-	4,000
Apr 15, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	12,000
Apr 14, 2026	0.40	0.40	0.40	0.40	0.40	-	9,500
Apr 13, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	3,000
Apr 10, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	20,200
Apr 9, 2026	0.39	0.39	0.39	0.39	0.39	-10.47%	4,800
Apr 8, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	2,000
Apr 7, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	1,800
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