Lafarge Malayan Cement Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	3.470	3.570	3.440	3.470	3.192	1,537,200
2023-08-16	3.370	3.450	3.360	3.450	3.173	1,788,400
2023-08-15	3.320	3.370	3.280	3.370	3.100	588,700
2023-08-14	3.260	3.370	3.250	3.270	3.008	485,800
2023-08-11	3.150	3.250	3.150	3.250	2.989	202,500
2023-08-10	3.180	3.200	3.180	3.180	2.925	34,400
2023-08-09	3.150	3.200	3.100	3.180	2.925	70,500
2023-08-08	3.150	3.180	3.100	3.150	2.897	118,100
2023-08-07	3.190	3.190	3.140	3.150	2.897	241,700
2023-08-04	3.150	3.170	3.140	3.160	2.906	21,400
2023-08-03	3.110	3.200	3.100	3.200	2.943	183,100
2023-08-02	3.180	3.180	3.090	3.110	2.860	313,400
2023-08-01	3.200	3.250	3.170	3.200	2.943	91,300
2023-07-31	3.250	3.300	3.160	3.240	2.980	177,400
2023-07-28	3.250	3.250	3.080	3.230	2.971	361,400
2023-07-27	3.120	3.220	3.120	3.220	2.962	230,900
2023-07-26	3.120	3.120	3.090	3.120	2.870	171,300
2023-07-25	3.050	3.130	3.030	3.120	2.870	243,700
2023-07-24	3.000	3.100	3.000	3.080	2.833	188,300
2023-07-21	3.040	3.060	2.960	3.000	2.759	1,744,900
2023-07-20	3.270	3.270	3.040	3.050	2.805	629,500
2023-07-18	3.280	3.330	3.280	3.290	3.026	143,500
2023-07-17	3.260	3.330	3.250	3.330	3.063	313,900
2023-07-14	3.320	3.360	3.280	3.330	3.063	1,643,400
2023-07-13	3.340	3.340	3.280	3.310	3.044	1,344,900
2023-07-12	3.250	3.350	3.250	3.300	3.035	912,300
2023-07-11	3.320	3.380	3.250	3.290	3.026	1,130,900
2023-07-10	3.210	3.350	3.210	3.320	3.054	1,238,800
2023-07-07	3.190	3.280	3.140	3.270	3.008	302,800
2023-07-06	3.200	3.310	3.190	3.220	2.962	930,700
2023-07-05	3.100	3.200	3.100	3.200	2.943	788,400
2023-07-04	3.080	3.140	3.070	3.110	2.860	396,700
2023-07-03	3.090	3.170	3.070	3.090	2.842	690,800
2023-06-30	3.000	3.080	3.000	3.070	2.824	924,200
2023-06-28	3.020	3.040	2.980	3.000	2.759	348,100
2023-06-27	2.960	3.010	2.960	3.000	2.759	367,200
2023-06-26	2.930	2.980	2.930	2.960	2.722	338,000
2023-06-23	2.960	2.970	2.930	2.930	2.695	109,500
2023-06-22	2.890	2.970	2.890	2.940	2.704	285,400
2023-06-21	2.910	2.990	2.890	2.890	2.658	483,300
2023-06-20	2.950	2.970	2.830	2.930	2.695	317,600
2023-06-19	3.030	3.100	2.900	2.950	2.713	817,600
2023-06-16	2.980	3.030	2.920	3.030	2.787	924,800
2023-06-15	2.970	2.980	2.930	2.950	2.713	197,800
2023-06-14	2.990	3.000	2.950	2.980	2.741	350,200
2023-06-13	2.930	3.000	2.880	2.990	2.750	277,100
2023-06-12	2.920	3.040	2.920	2.930	2.695	1,269,500
2023-06-09	2.820	2.940	2.820	2.920	2.686	944,900
2023-06-08	2.810	2.880	2.800	2.810	2.584	969,900
2023-06-07	2.820	2.820	2.770	2.800	2.575	612,900
2023-06-06	2.800	2.830	2.770	2.800	2.575	295,000
2023-06-02	2.670	2.820	2.660	2.770	2.548	575,500
2023-06-01	2.720	2.800	2.660	2.660	2.447	451,300
2023-05-31	2.760	2.760	2.650	2.720	2.502	516,700
2023-05-30	2.790	2.840	2.710	2.740	2.520	536,500
2023-05-29	2.740	2.840	2.690	2.790	2.566	1,085,600
2023-05-26	2.830	2.840	2.640	2.750	2.529	2,233,300
2023-05-25	2.920	2.930	2.840	2.860	2.630	357,300
2023-05-24	2.900	2.930	2.860	2.920	2.686	538,300
2023-05-23	2.960	2.970	2.880	2.900	2.667	1,013,900

← NewerPage 14 of 21 · 1,225 trading daysOlder →

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.