Luster Industries Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	0.04	0.04	0.04	0.04	0.04	-	410,200
Apr 2, 2026	0.04	0.04	0.04	0.04	0.04	-	373,000
Apr 1, 2026	0.04	0.04	0.04	0.04	0.04	-	174,500
Mar 31, 2026	0.04	0.04	0.04	0.04	0.04	-	30,000
Mar 30, 2026	0.04	0.04	0.04	0.04	0.04	-	987,100
Mar 27, 2026	0.04	0.04	0.04	0.04	0.04	-	380,000
Mar 26, 2026	0.04	0.04	0.04	0.04	0.04	-	1,500
Mar 25, 2026	0.04	0.04	0.04	0.04	0.04	-	610,000
Mar 24, 2026	0.04	0.04	0.04	0.04	0.04	-	860,000
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	-	364,000
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	-	200,000
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	-	1,045,300
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	-	332,000
Mar 13, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	118,300
Mar 12, 2026	0.04	0.05	0.04	0.05	0.05	-	439,000
Mar 11, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	124,400
Mar 10, 2026	0.04	0.04	0.04	0.04	0.04	-	726,200
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	-	6,123,000
Mar 6, 2026	0.04	0.04	0.04	0.04	0.04	-	2,380,000
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	409,000
Mar 4, 2026	0.05	0.05	0.04	0.05	0.05	12.50%	1,285,000
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	-	1,434,200
Mar 2, 2026	0.04	0.05	0.04	0.04	0.04	-	3,565,000
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	5,102,100
Feb 26, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	205,400
Feb 25, 2026	0.04	0.05	0.04	0.04	0.04	-	108,000
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	413,200
Feb 23, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	4,100
Feb 19, 2026	0.04	0.04	0.04	0.04	0.04	-	370,400
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	-	380,000
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	-	150,000
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	1,408,400
Feb 10, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	820,200
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	-	1,066,000
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	-	1,220,100
Feb 5, 2026	0.04	0.05	0.04	0.04	0.04	-	3,576,500
Feb 4, 2026	0.04	0.04	0.04	0.04	0.04	-	1,896,100
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	-	2,415,100
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	185,000
Jan 29, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	165,900
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	-	1,122,200
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	37,000
Jan 23, 2026	0.05	0.05	0.05	0.05	0.05	-	10,000
Jan 22, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	2,621,500
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	-	45,500
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	375,000
Jan 19, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	892,200
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	-	353,000
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	1,137,500
Jan 14, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	427,500