Lafarge Malayan Cement Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	2.380	2.400	2.370	2.400	2.207	191,300
2023-02-20	2.390	2.410	2.370	2.370	2.180	86,400
2023-02-17	2.500	2.500	2.390	2.410	2.217	149,900
2023-02-16	2.490	2.510	2.490	2.500	2.299	235,800
2023-02-15	2.540	2.540	2.450	2.480	2.281	113,100
2023-02-14	2.470	2.550	2.460	2.530	2.327	165,500
2023-02-13	2.580	2.580	2.420	2.470	2.272	158,600
2023-02-10	2.400	2.590	2.380	2.590	2.382	920,400
2023-02-09	2.360	2.360	2.330	2.350	2.161	124,200
2023-02-08	2.390	2.400	2.350	2.370	2.180	140,600
2023-02-07	2.470	2.470	2.380	2.390	2.198	197,900
2023-02-03	2.500	2.550	2.430	2.470	2.272	760,400
2023-02-02	2.450	2.500	2.400	2.500	2.299	981,700
2023-01-31	2.340	2.460	2.310	2.460	2.263	821,500
2023-01-30	2.340	2.350	2.300	2.340	2.152	686,600
2023-01-27	2.360	2.380	2.300	2.340	2.152	553,500
2023-01-26	2.260	2.360	2.260	2.350	2.161	613,200
2023-01-25	2.270	2.310	2.230	2.260	2.079	900,900
2023-01-20	2.250	2.350	2.210	2.230	2.051	1,832,300
2023-01-19	2.130	2.240	2.120	2.240	2.060	1,557,900
2023-01-18	2.050	2.150	2.050	2.140	1.968	1,584,300
2023-01-17	2.050	2.100	2.040	2.050	1.885	1,912,800
2023-01-16	2.050	2.070	2.040	2.050	1.885	901,100
2023-01-13	2.050	2.060	2.040	2.050	1.885	486,500
2023-01-12	2.050	2.080	2.040	2.050	1.885	1,124,300
2023-01-11	2.050	2.060	2.040	2.050	1.885	310,200
2023-01-10	2.100	2.100	2.040	2.050	1.885	442,100
2023-01-09	2.090	2.100	2.090	2.090	1.922	77,400
2023-01-06	2.110	2.110	2.070	2.090	1.922	328,000
2023-01-05	2.120	2.120	2.100	2.100	1.931	88,300
2023-01-04	2.110	2.130	2.110	2.130	1.959	41,200
2023-01-03	2.130	2.140	2.110	2.110	1.941	64,600
2022-12-30	2.130	2.130	2.120	2.120	1.950	23,800
2022-12-29	2.130	2.150	2.130	2.130	1.959	54,900
2022-12-28	2.150	2.150	2.120	2.130	1.959	105,800
2022-12-27	2.200	2.200	2.130	2.140	1.968	149,600
2022-12-23	2.200	2.200	2.190	2.200	2.023	31,500
2022-12-22	2.190	2.220	2.190	2.190	2.014	22,000
2022-12-21	2.210	2.210	2.200	2.200	2.023	34,200
2022-12-20	2.220	2.230	2.200	2.200	2.023	100,500
2022-12-19	2.160	2.220	2.160	2.200	2.023	690,100
2022-12-16	2.100	2.160	2.100	2.160	1.987	199,300
2022-12-15	2.150	2.160	2.130	2.130	1.959	1,228,100
2022-12-14	2.180	2.180	2.160	2.160	1.987	253,400
2022-12-13	2.210	2.220	2.180	2.180	2.005	108,000
2022-12-12	2.150	2.200	2.150	2.180	2.005	302,900
2022-12-09	2.090	2.140	2.090	2.140	1.968	138,200
2022-12-08	2.090	2.100	2.080	2.090	1.922	264,000
2022-12-07	2.110	2.120	2.080	2.090	1.922	604,300
2022-12-06	2.070	2.090	2.070	2.090	1.922	944,600
2022-12-05	2.060	2.090	2.060	2.070	1.904	247,300
2022-12-02	2.080	2.090	2.040	2.080	1.913	383,400
2022-12-01	2.100	2.110	2.060	2.080	1.913	805,600
2022-11-30	2.140	2.160	2.070	2.070	1.904	462,000
2022-11-29	2.170	2.170	2.140	2.140	1.968	88,800
2022-11-25	2.240	2.240	2.150	2.200	2.023	71,200
2022-11-24	2.180	2.240	2.150	2.240	2.060	161,600
2022-11-23	2.200	2.200	2.180	2.180	2.005	23,000
2022-11-22	2.220	2.220	2.180	2.220	2.042	71,700
2022-11-21	2.150	2.220	2.150	2.220	2.042	138,500

← NewerPage 16 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.