Lafarge Malayan Cement Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 5.080 | 5.150 | 5.080 | 5.100 | 4.769 | 589,800 |
| 2024-05-10 | 5.150 | 5.150 | 5.100 | 5.100 | 4.769 | 1,492,800 |
| 2024-05-09 | 5.100 | 5.150 | 5.090 | 5.120 | 4.788 | 1,592,600 |
| 2024-05-08 | 5.120 | 5.130 | 5.040 | 5.100 | 4.769 | 1,261,200 |
| 2024-05-07 | 5.080 | 5.110 | 5.040 | 5.090 | 4.760 | 1,873,700 |
| 2024-05-06 | 5.180 | 5.250 | 5.090 | 5.100 | 4.769 | 1,513,500 |
| 2024-05-03 | 5.000 | 5.180 | 4.990 | 5.170 | 4.835 | 2,286,600 |
| 2024-05-02 | 4.900 | 5.010 | 4.840 | 4.990 | 4.666 | 1,794,300 |
| 2024-04-30 | 5.070 | 5.070 | 4.890 | 5.000 | 4.676 | 1,099,700 |
| 2024-04-29 | 5.010 | 5.080 | 4.980 | 5.070 | 4.741 | 1,562,900 |
| 2024-04-26 | 4.970 | 5.050 | 4.950 | 5.010 | 4.685 | 913,300 |
| 2024-04-25 | 4.920 | 4.960 | 4.920 | 4.950 | 4.629 | 595,900 |
| 2024-04-24 | 4.850 | 4.930 | 4.840 | 4.920 | 4.601 | 652,900 |
| 2024-04-23 | 4.920 | 4.920 | 4.800 | 4.880 | 4.564 | 227,700 |
| 2024-04-22 | 4.900 | 4.930 | 4.900 | 4.920 | 4.601 | 177,700 |
| 2024-04-19 | 4.900 | 4.910 | 4.870 | 4.900 | 4.582 | 3,424,600 |
| 2024-04-18 | 4.800 | 4.900 | 4.740 | 4.900 | 4.582 | 359,800 |
| 2024-04-17 | 4.760 | 4.830 | 4.750 | 4.810 | 4.498 | 1,064,700 |
| 2024-04-16 | 4.900 | 4.910 | 4.710 | 4.790 | 4.479 | 402,300 |
| 2024-04-15 | 5.000 | 5.000 | 4.880 | 4.900 | 4.582 | 1,258,600 |
| 2024-04-12 | 4.940 | 5.000 | 4.920 | 5.000 | 4.676 | 306,000 |
| 2024-04-09 | 4.960 | 5.000 | 4.940 | 4.960 | 4.638 | 71,400 |
| 2024-04-08 | 4.920 | 4.990 | 4.910 | 4.980 | 4.657 | 225,500 |
| 2024-04-05 | 5.000 | 5.000 | 4.950 | 4.960 | 4.638 | 1,500,300 |
| 2024-04-04 | 4.950 | 5.010 | 4.910 | 5.000 | 4.676 | 764,800 |
| 2024-04-03 | 4.950 | 4.990 | 4.930 | 4.970 | 4.648 | 133,200 |
| 2024-04-02 | 4.920 | 4.960 | 4.850 | 4.960 | 4.638 | 593,100 |
| 2024-04-01 | 4.980 | 4.980 | 4.900 | 4.920 | 4.601 | 680,800 |
| 2024-03-29 | 4.960 | 5.000 | 4.960 | 4.990 | 4.666 | 255,100 |
| 2024-03-27 | 5.000 | 5.000 | 4.910 | 4.960 | 4.638 | 899,100 |
| 2024-03-26 | 4.960 | 5.010 | 4.880 | 5.000 | 4.676 | 955,200 |
| 2024-03-25 | 5.030 | 5.030 | 4.950 | 4.990 | 4.666 | 511,000 |
| 2024-03-22 | 4.950 | 5.050 | 4.930 | 5.040 | 4.713 | 783,100 |
| 2024-03-21 | 4.980 | 5.010 | 4.950 | 5.000 | 4.676 | 1,079,300 |
| 2024-03-20 | 5.050 | 5.070 | 4.970 | 5.000 | 4.676 | 785,900 |
| 2024-03-19 | 4.940 | 5.050 | 4.910 | 5.030 | 4.704 | 1,063,700 |
| 2024-03-18 | 4.900 | 5.000 | 4.900 | 4.950 | 4.629 | 714,500 |
| 2024-03-15 | 4.970 | 5.010 | 4.890 | 4.930 | 4.610 | 783,700 |
| 2024-03-14 | 5.120 | 5.120 | 4.980 | 4.980 | 4.657 | 1,653,700 |
| 2024-03-13 | 5.000 | 5.130 | 4.990 | 5.130 | 4.797 | 857,000 |
| 2024-03-12 | 4.950 | 5.010 | 4.950 | 5.000 | 4.676 | 915,200 |
| 2024-03-11 | 5.030 | 5.030 | 4.980 | 4.990 | 4.666 | 393,000 |
| 2024-03-08 | 4.980 | 5.090 | 4.980 | 5.030 | 4.704 | 1,928,800 |
| 2024-03-07 | 5.020 | 5.070 | 4.970 | 5.040 | 4.713 | 768,900 |
| 2024-03-06 | 5.130 | 5.150 | 4.960 | 5.030 | 4.704 | 414,100 |
| 2024-03-05 | 5.170 | 5.180 | 5.060 | 5.120 | 4.788 | 548,700 |
| 2024-03-04 | 5.130 | 5.180 | 5.130 | 5.170 | 4.835 | 579,500 |
| 2024-03-01 | 5.190 | 5.200 | 5.100 | 5.180 | 4.844 | 1,557,600 |
| 2024-02-29 | 4.950 | 5.180 | 4.920 | 5.180 | 4.844 | 2,566,900 |
| 2024-02-28 | 5.100 | 5.100 | 4.980 | 5.030 | 4.704 | 1,399,100 |
| 2024-02-27 | 5.020 | 5.120 | 4.950 | 5.120 | 4.788 | 1,223,400 |
| 2024-02-26 | 5.040 | 5.160 | 5.030 | 5.030 | 4.704 | 2,522,600 |
| 2024-02-23 | 4.900 | 5.050 | 4.830 | 5.040 | 4.713 | 2,258,400 |
| 2024-02-22 | 4.910 | 4.910 | 4.810 | 4.830 | 4.517 | 1,989,600 |
| 2024-02-21 | 4.910 | 4.950 | 4.850 | 4.900 | 4.582 | 2,510,100 |
| 2024-02-20 | 4.750 | 4.840 | 4.750 | 4.820 | 4.507 | 1,833,000 |
| 2024-02-19 | 4.870 | 4.870 | 4.720 | 4.740 | 4.433 | 615,600 |
| 2024-02-16 | 4.890 | 4.890 | 4.780 | 4.830 | 4.517 | 704,200 |
| 2024-02-15 | 4.700 | 4.870 | 4.650 | 4.850 | 4.536 | 555,700 |
| 2024-02-14 | 4.650 | 4.680 | 4.540 | 4.650 | 4.348 | 377,000 |
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.