Lafarge Malayan Cement Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 5.350 | 5.490 | 5.350 | 5.470 | 5.157 | 548,400 |
| 2024-08-08 | 5.260 | 5.350 | 5.110 | 5.330 | 5.025 | 1,031,200 |
| 2024-08-07 | 5.030 | 5.270 | 4.900 | 5.260 | 4.959 | 848,800 |
| 2024-08-06 | 4.800 | 5.050 | 4.750 | 5.020 | 4.733 | 3,869,700 |
| 2024-08-05 | 5.500 | 5.500 | 4.800 | 4.950 | 4.667 | 3,190,500 |
| 2024-08-02 | 5.780 | 5.780 | 5.510 | 5.610 | 5.289 | 3,327,500 |
| 2024-08-01 | 5.760 | 5.840 | 5.760 | 5.800 | 5.468 | 1,424,000 |
| 2024-07-31 | 5.660 | 5.760 | 5.620 | 5.760 | 5.430 | 844,500 |
| 2024-07-30 | 5.530 | 5.790 | 5.530 | 5.770 | 5.440 | 1,506,900 |
| 2024-07-29 | 5.700 | 5.740 | 5.650 | 5.730 | 5.402 | 269,600 |
| 2024-07-26 | 5.600 | 5.700 | 5.500 | 5.650 | 5.326 | 1,098,000 |
| 2024-07-25 | 5.480 | 5.640 | 5.400 | 5.550 | 5.232 | 1,135,600 |
| 2024-07-24 | 5.650 | 5.700 | 5.500 | 5.550 | 5.232 | 1,699,400 |
| 2024-07-23 | 5.730 | 5.770 | 5.680 | 5.730 | 5.402 | 273,600 |
| 2024-07-22 | 5.710 | 5.740 | 5.520 | 5.730 | 5.402 | 239,000 |
| 2024-07-19 | 5.840 | 5.840 | 5.740 | 5.750 | 5.421 | 975,900 |
| 2024-07-18 | 5.850 | 5.880 | 5.670 | 5.840 | 5.506 | 3,734,100 |
| 2024-07-17 | 5.830 | 5.880 | 5.620 | 5.850 | 5.515 | 1,552,300 |
| 2024-07-16 | 5.870 | 5.870 | 5.710 | 5.720 | 5.392 | 323,200 |
| 2024-07-15 | 5.650 | 5.950 | 5.300 | 5.880 | 5.543 | 1,467,300 |
| 2024-07-12 | 5.700 | 5.790 | 5.610 | 5.700 | 5.374 | 3,547,100 |
| 2024-07-11 | 5.560 | 5.720 | 5.560 | 5.700 | 5.374 | 3,336,900 |
| 2024-07-10 | 5.320 | 5.580 | 5.220 | 5.550 | 5.232 | 4,604,000 |
| 2024-07-09 | 5.150 | 5.330 | 5.150 | 5.280 | 4.978 | 1,254,900 |
| 2024-07-05 | 5.000 | 5.160 | 4.980 | 5.120 | 4.827 | 3,320,500 |
| 2024-07-04 | 5.000 | 5.000 | 4.990 | 5.000 | 4.714 | 2,573,500 |
| 2024-07-03 | 4.970 | 5.000 | 4.930 | 5.000 | 4.714 | 996,300 |
| 2024-07-02 | 4.990 | 5.020 | 4.970 | 4.970 | 4.685 | 1,581,400 |
| 2024-07-01 | 4.990 | 5.000 | 4.950 | 5.000 | 4.714 | 666,700 |
| 2024-06-28 | 4.940 | 5.000 | 4.930 | 4.980 | 4.695 | 447,800 |
| 2024-06-27 | 4.890 | 4.970 | 4.880 | 4.950 | 4.667 | 3,431,600 |
| 2024-06-26 | 4.890 | 5.000 | 4.870 | 4.930 | 4.648 | 837,000 |
| 2024-06-25 | 4.920 | 5.000 | 4.920 | 4.940 | 4.657 | 1,022,400 |
| 2024-06-24 | 5.010 | 5.010 | 4.930 | 4.930 | 4.648 | 803,700 |
| 2024-06-21 | 4.960 | 5.010 | 4.950 | 5.010 | 4.723 | 2,604,800 |
| 2024-06-20 | 4.930 | 4.960 | 4.920 | 4.950 | 4.667 | 1,539,600 |
| 2024-06-19 | 4.970 | 4.970 | 4.860 | 4.950 | 4.667 | 2,863,300 |
| 2024-06-18 | 4.930 | 4.970 | 4.900 | 4.950 | 4.667 | 1,244,600 |
| 2024-06-14 | 4.910 | 4.990 | 4.890 | 4.950 | 4.667 | 930,200 |
| 2024-06-13 | 4.940 | 4.960 | 4.860 | 4.930 | 4.648 | 1,038,600 |
| 2024-06-12 | 5.000 | 5.000 | 4.880 | 4.900 | 4.619 | 1,279,300 |
| 2024-06-11 | 4.950 | 5.010 | 4.850 | 4.950 | 4.667 | 1,116,500 |
| 2024-06-10 | 4.940 | 4.980 | 4.880 | 4.930 | 4.648 | 1,199,300 |
| 2024-06-07 | 4.880 | 4.970 | 4.880 | 4.970 | 4.648 | 1,149,800 |
| 2024-06-06 | 4.860 | 4.930 | 4.860 | 4.910 | 4.592 | 1,339,800 |
| 2024-06-05 | 5.010 | 5.010 | 4.830 | 4.870 | 4.554 | 1,258,900 |
| 2024-06-04 | 5.190 | 5.190 | 4.980 | 5.010 | 4.685 | 2,214,700 |
| 2024-05-31 | 5.160 | 5.200 | 5.000 | 5.200 | 4.863 | 1,775,700 |
| 2024-05-30 | 5.180 | 5.200 | 5.130 | 5.200 | 4.863 | 1,048,700 |
| 2024-05-29 | 5.240 | 5.250 | 5.150 | 5.200 | 4.863 | 1,275,500 |
| 2024-05-28 | 5.250 | 5.320 | 5.150 | 5.280 | 4.938 | 2,078,700 |
| 2024-05-27 | 5.300 | 5.350 | 5.280 | 5.300 | 4.956 | 1,838,000 |
| 2024-05-24 | 5.300 | 5.320 | 5.150 | 5.300 | 4.956 | 2,969,700 |
| 2024-05-23 | 5.210 | 5.360 | 5.210 | 5.350 | 5.003 | 3,396,300 |
| 2024-05-21 | 5.300 | 5.330 | 5.210 | 5.220 | 4.882 | 472,900 |
| 2024-05-20 | 5.210 | 5.360 | 5.210 | 5.300 | 4.956 | 1,131,700 |
| 2024-05-17 | 5.260 | 5.380 | 5.200 | 5.200 | 4.863 | 1,795,000 |
| 2024-05-16 | 5.130 | 5.300 | 5.070 | 5.260 | 4.919 | 2,174,400 |
| 2024-05-15 | 5.100 | 5.150 | 5.050 | 5.100 | 4.769 | 1,820,100 |
| 2024-05-14 | 5.130 | 5.140 | 5.080 | 5.110 | 4.779 | 508,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0900 MYR |
| 2026-03-13 | 0.0600 MYR |
| 2025-09-11 | 0.0700 MYR |
| 2025-03-05 | 0.0500 MYR |
| 2024-10-29 | 0.0600 MYR |
| 2024-06-10 | 0.0400 MYR |
| 2023-11-01 | 0.0600 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.