Skip to main content
logo
Luster Industries Bhd (KLSE:LUSTER)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0500
0.00 (0.00%)
At close: Aug 22, 2025

Luster Industries Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.050.050.050.050.05-387,200
Aug 21, 20250.050.050.050.050.05-91,200
Aug 20, 20250.050.050.050.050.05-440,200
Aug 19, 20250.050.050.050.050.05-802,400
Aug 18, 20250.050.050.050.050.05-150,200
Aug 15, 20250.050.050.050.050.05-51,200
Aug 14, 20250.050.050.050.050.05-30,200
Aug 13, 20250.050.050.050.050.05-205,700
Aug 12, 20250.050.050.050.050.05-202,800
Aug 11, 20250.050.050.050.050.05-110,200
Aug 8, 20250.050.050.050.050.05-895,300
Aug 7, 20250.050.050.050.050.05-1,087,100
Aug 6, 20250.050.050.050.050.05-100,200
Aug 5, 20250.050.050.050.050.05-151,000
Aug 4, 20250.050.050.050.050.05-89,500
Aug 1, 20250.050.050.050.050.05-562,700
Jul 31, 20250.050.050.050.050.05-1,365,100
Jul 30, 20250.050.050.050.050.05-30,000
Jul 29, 20250.050.050.050.050.0511.11%5,446,100
Jul 28, 20250.050.050.050.050.05-484,100
Jul 25, 20250.050.050.050.050.05-1,000
Jul 24, 20250.050.050.050.050.05-157,100
Jul 23, 20250.050.050.050.050.05-10.00%154,900
Jul 22, 20250.050.050.050.050.05-114,100
Jul 21, 20250.050.050.050.050.0511.11%697,600
Jul 18, 20250.050.050.050.050.05-10.00%1,000
Jul 17, 20250.050.050.050.050.0511.11%45,100
Jul 16, 20250.050.050.050.050.05-10.00%361,000
Jul 15, 20250.050.050.050.050.0511.11%158,600
Jul 14, 20250.050.050.050.050.05-21,900
Jul 11, 20250.050.050.050.050.05-10.00%40,000
Jul 10, 20250.050.050.050.050.0511.11%22,900
Jul 9, 20250.050.050.050.050.05-118,000
Jul 8, 20250.050.050.050.050.05-744,300
Jul 7, 20250.050.050.050.050.05-120,000
Jul 4, 20250.050.050.050.050.05-590,300
Jul 3, 20250.050.050.050.050.05-186,500
Jul 2, 20250.050.050.050.050.05-10.00%670,000
Jul 1, 20250.050.050.050.050.0511.11%666,300
Jun 30, 20250.050.050.050.050.05-10.00%3,877,200
Jun 26, 20250.050.050.050.050.05-530,100
Jun 25, 20250.050.050.050.050.05-37,200
Jun 24, 20250.050.050.050.050.05-138,300
Jun 23, 20250.050.050.050.050.0511.11%62,400
Jun 20, 20250.050.050.050.050.05-10.00%122,000
Jun 19, 20250.050.050.050.050.05-400,000
Jun 18, 20250.050.050.050.050.05-1,000
Jun 16, 20250.050.050.050.050.05-446,000
Jun 13, 20250.050.050.050.050.05-1,010,300
Jun 12, 20250.050.050.050.050.05-170,100