Lafarge Malayan Cement Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	2.100	2.130	2.090	2.100	1.931	71,700
2022-08-18	2.100	2.110	2.090	2.090	1.922	23,400
2022-08-17	2.090	2.110	2.090	2.110	1.941	127,100
2022-08-16	2.090	2.130	2.080	2.120	1.950	56,700
2022-08-15	2.110	2.110	2.050	2.090	1.922	329,200
2022-08-12	2.130	2.140	2.110	2.110	1.941	117,500
2022-08-11	2.130	2.160	2.110	2.150	1.977	55,300
2022-08-10	2.150	2.150	2.120	2.120	1.950	31,200
2022-08-09	2.160	2.160	2.140	2.150	1.977	56,500
2022-08-08	2.180	2.180	2.140	2.160	1.987	18,300
2022-08-05	2.140	2.180	2.140	2.160	1.987	123,000
2022-08-04	2.120	2.150	2.110	2.140	1.968	134,700
2022-08-03	2.120	2.130	2.110	2.120	1.950	4,500
2022-08-02	2.190	2.190	2.100	2.100	1.931	148,800
2022-08-01	2.110	2.160	2.110	2.160	1.987	151,800
2022-07-29	2.130	2.130	2.100	2.110	1.941	161,000
2022-07-28	2.120	2.140	2.100	2.140	1.968	317,000
2022-07-27	2.120	2.120	2.090	2.120	1.950	164,200
2022-07-26	2.090	2.130	2.090	2.100	1.931	105,600
2022-07-25	2.130	2.140	2.090	2.090	1.922	98,700
2022-07-22	2.170	2.170	2.110	2.160	1.987	169,600
2022-07-21	2.140	2.160	2.120	2.160	1.987	13,200
2022-07-20	2.120	2.170	2.120	2.130	1.959	17,700
2022-07-19	2.100	2.160	2.050	2.100	1.931	194,900
2022-07-18	2.110	2.110	2.100	2.100	1.931	39,800
2022-07-15	2.100	2.110	2.090	2.100	1.931	117,800
2022-07-14	2.130	2.130	2.120	2.120	1.950	30,800
2022-07-13	2.080	2.150	2.040	2.120	1.950	138,500
2022-07-12	2.160	2.160	2.100	2.100	1.931	79,900
2022-07-08	2.170	2.170	2.160	2.160	1.987	11,000
2022-07-07	2.170	2.170	2.160	2.160	1.987	9,200
2022-07-06	2.210	2.210	2.150	2.170	1.996	30,600
2022-07-05	2.160	2.220	2.160	2.220	2.042	3,200
2022-07-04	2.180	2.180	2.160	2.160	1.987	7,000
2022-07-01	2.200	2.200	2.180	2.190	2.014	44,700
2022-06-30	2.200	2.200	2.200	2.200	2.023	20,800
2022-06-29	2.200	2.200	2.200	2.200	2.023	10,000
2022-06-28	2.220	2.220	2.220	2.220	2.042	1,000
2022-06-27	2.180	2.240	2.180	2.220	2.042	34,900
2022-06-24	2.190	2.190	2.160	2.170	1.996	45,100
2022-06-23	2.150	2.190	2.150	2.190	2.014	27,000
2022-06-22	2.180	2.190	2.160	2.160	1.987	91,200
2022-06-21	2.150	2.200	2.150	2.200	2.023	30,600
2022-06-20	2.150	2.150	2.110	2.140	1.968	61,400
2022-06-17	2.200	2.200	2.150	2.180	2.005	219,200
2022-06-16	2.210	2.240	2.200	2.210	2.033	341,700
2022-06-15	2.230	2.230	2.210	2.210	2.033	110,800
2022-06-14	2.200	2.250	2.190	2.250	2.069	191,200
2022-06-13	2.310	2.310	2.230	2.230	2.051	551,400
2022-06-10	2.310	2.350	2.310	2.320	2.134	235,900
2022-06-09	2.330	2.330	2.310	2.310	2.125	178,400
2022-06-08	2.330	2.360	2.320	2.340	2.152	82,100
2022-06-07	2.340	2.340	2.320	2.320	2.134	233,900
2022-06-03	2.350	2.350	2.320	2.350	2.161	66,600
2022-06-02	2.300	2.340	2.300	2.340	2.152	126,800
2022-06-01	2.380	2.380	2.300	2.300	2.115	847,900
2022-05-31	2.400	2.410	2.360	2.380	2.189	393,200
2022-05-30	2.420	2.430	2.400	2.410	2.217	362,800
2022-05-27	2.540	2.540	2.400	2.460	2.263	615,700
2022-05-26	2.620	2.620	2.600	2.610	2.401	50,400

← NewerPage 18 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.