Lafarge Malayan Cement Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.960	2.970	2.880	2.900	2.667	1,013,900
2023-05-22	2.820	2.960	2.820	2.920	2.686	2,005,200
2023-05-19	2.820	2.850	2.780	2.810	2.584	272,700
2023-05-18	2.730	2.930	2.710	2.820	2.594	2,490,700
2023-05-17	2.680	2.850	2.630	2.810	2.584	3,311,100
2023-05-16	2.460	2.460	2.460	2.460	2.263	8,600
2023-05-15	2.450	2.460	2.450	2.460	2.263	47,200
2023-05-12	2.450	2.460	2.450	2.460	2.263	57,800
2023-05-11	2.450	2.460	2.440	2.440	2.244	95,000
2023-05-10	2.420	2.440	2.340	2.440	2.244	120,600
2023-05-09	2.450	2.450	2.450	2.450	2.253	27,500
2023-05-08	2.420	2.460	2.420	2.450	2.253	23,300
2023-05-05	2.450	2.500	2.450	2.450	2.253	157,200
2023-05-03	2.460	2.460	2.450	2.450	2.253	59,100
2023-05-02	2.470	2.470	2.460	2.470	2.272	16,800
2023-04-28	2.450	2.460	2.450	2.460	2.263	56,800
2023-04-27	2.460	2.470	2.450	2.450	2.253	86,600
2023-04-26	2.450	2.470	2.430	2.430	2.235	141,800
2023-04-25	2.410	2.440	2.400	2.440	2.244	66,000
2023-04-20	2.430	2.450	2.400	2.400	2.207	4,400
2023-04-19	2.430	2.430	2.400	2.430	2.235	149,300
2023-04-18	2.470	2.490	2.430	2.490	2.290	102,800
2023-04-17	2.450	2.450	2.450	2.450	2.253	6,300
2023-04-14	2.470	2.470	2.450	2.450	2.253	17,000
2023-04-13	2.460	2.490	2.460	2.460	2.263	29,800
2023-04-12	2.570	2.570	2.500	2.530	2.327	83,300
2023-04-11	2.580	2.580	2.530	2.550	2.345	47,400
2023-04-10	2.540	2.580	2.530	2.580	2.373	254,600
2023-04-07	2.500	2.550	2.490	2.530	2.327	319,000
2023-04-06	2.490	2.510	2.470	2.500	2.299	357,400
2023-04-05	2.490	2.500	2.440	2.440	2.244	229,900
2023-04-04	2.420	2.490	2.420	2.490	2.290	236,100
2023-04-03	2.430	2.490	2.430	2.490	2.290	244,000
2023-03-31	2.450	2.490	2.400	2.450	2.253	242,600
2023-03-30	2.340	2.450	2.340	2.450	2.253	398,300
2023-03-29	2.250	2.320	2.250	2.310	2.125	151,900
2023-03-28	2.240	2.250	2.240	2.250	2.069	13,400
2023-03-27	2.270	2.280	2.250	2.250	2.069	80,900
2023-03-24	2.270	2.270	2.240	2.240	2.060	11,100
2023-03-23	2.220	2.300	2.220	2.270	2.088	67,600
2023-03-22	2.230	2.230	2.220	2.220	2.042	30,800
2023-03-21	2.240	2.240	2.230	2.230	2.051	20,300
2023-03-20	2.250	2.250	2.230	2.230	2.051	81,100
2023-03-17	2.250	2.270	2.240	2.260	2.079	94,200
2023-03-16	2.250	2.250	2.230	2.230	2.051	69,700
2023-03-15	2.280	2.280	2.250	2.250	2.069	138,900
2023-03-14	2.250	2.300	2.220	2.240	2.060	288,800
2023-03-13	2.330	2.330	2.250	2.250	2.069	265,800
2023-03-10	2.280	2.380	2.280	2.350	2.161	764,100
2023-03-09	2.360	2.360	2.290	2.310	2.125	79,100
2023-03-08	2.340	2.360	2.300	2.320	2.134	276,200
2023-03-07	2.250	2.300	2.250	2.300	2.115	99,700
2023-03-06	2.250	2.270	2.220	2.260	2.079	82,300
2023-03-03	2.280	2.280	2.220	2.250	2.069	157,200
2023-03-02	2.250	2.260	2.240	2.260	2.079	115,500
2023-03-01	2.320	2.320	2.250	2.250	2.069	70,300
2023-02-28	2.220	2.390	2.220	2.350	2.161	374,100
2023-02-27	2.350	2.350	2.180	2.290	2.106	807,300
2023-02-24	2.360	2.400	2.350	2.360	2.171	155,900
2023-02-23	2.400	2.400	2.340	2.400	2.207	179,100

← NewerPage 15 of 21 · 1,230 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.