Lafarge Malayan Cement Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	2.200	2.230	2.200	2.200	2.023	335,300
2022-11-16	2.170	2.210	2.170	2.190	2.014	479,100
2022-11-15	2.070	2.160	2.070	2.150	1.977	737,600
2022-11-14	2.020	2.060	2.020	2.060	1.895	43,400
2022-11-11	2.070	2.070	2.000	2.020	1.858	86,800
2022-11-10	2.020	2.020	2.020	2.020	1.858	6,800
2022-11-09	2.010	2.050	2.010	2.050	1.885	11,300
2022-11-08	2.020	2.030	2.020	2.030	1.867	7,900
2022-11-07	2.040	2.050	2.000	2.000	1.840	55,700
2022-11-04	2.060	2.060	2.050	2.060	1.895	110,400
2022-11-03	2.060	2.080	2.030	2.030	1.867	39,500
2022-11-02	2.110	2.110	2.090	2.090	1.922	75,100
2022-11-01	2.140	2.140	2.110	2.110	1.941	57,300
2022-10-31	2.140	2.150	2.130	2.130	1.959	42,100
2022-10-28	2.120	2.160	2.110	2.150	1.977	390,800
2022-10-27	2.090	2.110	2.090	2.110	1.941	206,300
2022-10-26	2.040	2.070	2.040	2.060	1.895	132,800
2022-10-25	2.010	2.030	2.000	2.030	1.867	25,000
2022-10-21	2.010	2.010	2.000	2.010	1.849	139,300
2022-10-20	2.020	2.020	2.000	2.000	1.840	10,700
2022-10-19	1.970	2.050	1.970	2.040	1.876	307,100
2022-10-18	1.950	1.990	1.940	1.980	1.821	246,200
2022-10-17	1.920	1.960	1.920	1.950	1.794	261,500
2022-10-14	1.930	1.940	1.920	1.930	1.775	860,100
2022-10-13	1.900	1.930	1.880	1.930	1.775	80,100
2022-10-12	1.900	1.930	1.900	1.930	1.775	77,700
2022-10-11	1.890	1.920	1.890	1.920	1.766	17,600
2022-10-07	1.900	1.920	1.890	1.920	1.766	30,200
2022-10-06	1.910	1.910	1.900	1.900	1.748	128,600
2022-10-05	1.900	1.930	1.900	1.930	1.775	26,100
2022-10-04	1.890	1.900	1.840	1.900	1.748	148,100
2022-10-03	1.880	1.930	1.880	1.890	1.738	58,600
2022-09-30	1.950	1.960	1.850	1.880	1.729	165,400
2022-09-29	1.960	1.960	1.950	1.950	1.794	46,000
2022-09-28	1.960	2.020	1.940	1.940	1.784	158,100
2022-09-27	1.990	2.030	1.970	1.980	1.821	136,800
2022-09-26	2.010	2.010	1.970	1.970	1.812	125,100
2022-09-23	2.010	2.030	2.010	2.010	1.849	56,400
2022-09-22	2.030	2.030	2.000	2.020	1.858	135,500
2022-09-21	2.050	2.070	2.020	2.050	1.885	158,500
2022-09-20	2.060	2.080	2.060	2.070	1.904	32,200
2022-09-19	2.080	2.080	2.050	2.060	1.895	77,500
2022-09-15	2.100	2.110	2.090	2.090	1.922	22,500
2022-09-14	2.080	2.100	2.080	2.100	1.931	45,200
2022-09-13	2.110	2.130	2.080	2.100	1.931	136,400
2022-09-12	2.120	2.130	2.110	2.110	1.941	26,300
2022-09-09	2.150	2.150	2.130	2.130	1.959	93,000
2022-09-08	2.150	2.150	2.130	2.150	1.977	27,800
2022-09-07	2.120	2.160	2.120	2.150	1.977	171,400
2022-09-06	2.100	2.120	2.080	2.120	1.950	40,500
2022-09-05	2.070	2.100	2.070	2.100	1.931	32,600
2022-09-02	2.110	2.110	2.090	2.100	1.931	44,100
2022-09-01	2.140	2.140	2.090	2.110	1.941	118,900
2022-08-30	2.140	2.140	2.120	2.130	1.959	294,400
2022-08-29	2.170	2.170	2.130	2.160	1.987	193,700
2022-08-26	2.160	2.250	2.150	2.210	2.033	522,500
2022-08-25	2.110	2.130	2.090	2.130	1.959	260,300
2022-08-24	2.120	2.150	2.120	2.130	1.959	70,500
2022-08-23	2.100	2.110	2.100	2.110	1.941	15,000
2022-08-22	2.100	2.150	2.090	2.120	1.950	84,600

← NewerPage 17 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.