Bursa Malaysia · 9199 · stock

Lysaght Galvanized Steel Berhad (9199) stock price history

Every Bursa Malaysia trading session of Lysaght Galvanized Steel Berhad from Jan 3, 2000 to Nov 12, 2026: 6,435 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 9199 data, free keyYear by year table

9199 adjusted close, 2000 to 2026

9199Lysaght Galvanized Steel Berhad
MYR 2.49+8.1% over one year
20052010201520202025
MYR 3.43
All time high, 2014
MYR 2.59
52 week high, MYR 2.10 low
6,435
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9199 key facts

  • Lysaght Galvanized Steel Berhad (9199) closed at MYR 2.49 on Nov 12, 2026 on Bursa Malaysia.
  • 9199's all time high close is MYR 3.43, set on Jun 24, 2014; its all time low close is MYR 0.1891 on Apr 12, 2001.
  • 9199's 52 week range is MYR 2.10 to MYR 2.59.
  • 9199 returned +8.1% over the year to Nov 12, 2026 and +66.8% over five years.
  • Over ten years 9199 returned +7%, +0.7% a year compounded.
  • 9199's deepest drawdown was -64.6% from Jun 24, 2014 to Sep 9, 2022.
  • DataCedar holds 6,435 daily sessions of 9199 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

9199 price chart, 2000 to 2026

9199 adjusted close, Jan 3, 2000 to Nov 12, 2026MYR 0.2126MYR 0.5177MYR 1.26MYR 3.07200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9199 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+4.6%
3 months-1.1%
6 months+10.3%
Year to date+9.8%
1 year+8.1%
3 years+57.8%
5 years+66.8%
10 years+7.1%
Since Jan 3, 2000+694.0%
Compound annual growth, 26.9 years+8.0%

9199 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 3.43 on Jun 24, 2014
All time low close
MYR 0.1891 on Apr 12, 2001
52 week high
MYR 2.59 on Jul 3, 2026
52 week low
MYR 2.10 on Apr 3, 2026
Deepest drawdown
-64.6% from Jun 24, 2014 to Sep 9, 2022, not yet recovered
Best single session
+69.4% on Feb 17, 2009
Worst single session
-29.5% on Nov 19, 2008
Volatility, 1 year annualised
31.2%
Sessions closing higher, 1 year
23%
Growth of 1 since 2000
7.9×
Best calendar year
2009, +120%
Worst calendar year
2018, -35%

9199 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 2.40MYR 2.59MYR 2.10MYR 2.49+3.8%711.7K213
2025MYR 2.44MYR 2.45MYR 2.09MYR 2.40+0.3%1M244
2024MYR 1.68MYR 2.78MYR 1.68MYR 2.39+41.9%3.3M242
2023MYR 1.40MYR 1.81MYR 1.32MYR 1.68+20.5%1.5M239
2022MYR 1.36MYR 1.46MYR 1.21MYR 1.40+2.7%995.4K243
2021MYR 1.70MYR 1.78MYR 1.32MYR 1.36-20.1%1.9M236
2020MYR 1.71MYR 1.85MYR 1.31MYR 1.70-0.5%1.2M237
2019MYR 1.73MYR 1.94MYR 1.69MYR 1.71-1.0%661.5K211
2018MYR 2.69MYR 3.16MYR 1.56MYR 1.73-35.2%2.4M228
2017MYR 2.33MYR 2.78MYR 2.26MYR 2.67+14.7%3.9M253
2016MYR 2.39MYR 2.49MYR 2.21MYR 2.33-3.4%2.6M250
2015MYR 2.10MYR 2.71MYR 2.03MYR 2.41+16.0%4.5M246
2014MYR 1.66MYR 3.57MYR 1.63MYR 2.08+23.2%11.8M226
2013MYR 1.29MYR 1.85MYR 1.07MYR 1.68+30.7%1.2M237
2012MYR 0.8910MYR 1.38MYR 0.8910MYR 1.29+49.8%2.2M215
2011MYR 0.8190MYR 1.18MYR 0.6262MYR 0.8604+5.1%2.4M199
2010MYR 0.6862MYR 0.9105MYR 0.5835MYR 0.8190+25.3%2.6M246
2009MYR 0.5090MYR 0.7002MYR 0.2121MYR 0.6535+120.1%2.4M247
2008MYR 0.4337MYR 0.5090MYR 0.2969MYR 0.2969-31.5%762.1K248
2007MYR 0.3857MYR 0.5301MYR 0.3101MYR 0.4337+12.5%4.5M226
2006MYR 0.2805MYR 0.4187MYR 0.2805MYR 0.3857+38.4%2.1M259
2005MYR 0.3315MYR 0.3747MYR 0.2162MYR 0.2786-18.6%2.2M247
2004MYR 0.3407MYR 0.5084MYR 0.3116MYR 0.3423+0.5%4.3M258
2003MYR 0.2756MYR 0.4333MYR 0.2271MYR 0.3407+23.6%3.3M251
2002MYR 0.3398MYR 0.4937MYR 0.2600MYR 0.2756-18.9%5.7M249
2001MYR 0.2423MYR 0.3672MYR 0.1891MYR 0.3398+40.3%2.5M232
2000MYR 0.3059MYR 0.5323MYR 0.2376MYR 0.2423n/a8.3M253

9199 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 2.49+4.6%
October 2026MYR 2.380.0%
September 2026MYR 2.38-0.9%
August 2026MYR 2.40-3.1%
July 2026MYR 2.48+8.4%
June 2026MYR 2.29+2.1%
May 2026MYR 2.24-3.6%
April 2026MYR 2.32+8.8%
March 2026MYR 2.14-3.0%
February 2026MYR 2.20-4.5%
January 2026MYR 2.30-3.9%
December 2025MYR 2.40+10.9%

About the 9199 data

Daily bars. 6,435 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A9199/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 9113 Iconic Worldwide Berhad
  • 9121 KPS Consortium Berhad
  • 9148 Greater Bay Holdings Berhad
  • 9172 Formosa Prosonic Industries Berhad
  • 9237 Sarawak Consolidated Industries Berhad
  • 9261 Gadang Holdings Berhad
  • 9288 Bonia Corporation Berhad
  • 9296 RCE Capital Berhad

Common questions

9199 share price history

Start with any symbol.

Start free