Lafarge Malayan Cement Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	2.600	2.600	2.560	2.590	2.382	119,000
2022-05-24	2.650	2.650	2.580	2.600	2.391	98,400
2022-05-23	2.620	2.690	2.620	2.650	2.437	230,300
2022-05-20	2.520	2.700	2.520	2.620	2.410	575,300
2022-05-19	2.500	2.520	2.500	2.500	2.299	243,700
2022-05-18	2.540	2.550	2.520	2.540	2.336	178,500
2022-05-17	2.540	2.550	2.500	2.520	2.318	137,600
2022-05-13	2.510	2.540	2.490	2.530	2.327	310,400
2022-05-12	2.560	2.560	2.470	2.540	2.336	399,800
2022-05-11	2.600	2.630	2.550	2.560	2.355	118,600
2022-05-10	2.650	2.650	2.560	2.590	2.382	570,900
2022-05-09	2.750	2.760	2.630	2.690	2.474	436,100
2022-05-06	2.780	2.810	2.730	2.770	2.548	273,100
2022-05-05	2.780	2.880	2.770	2.840	2.612	922,400
2022-04-29	2.770	2.810	2.750	2.770	2.548	231,700
2022-04-28	2.750	2.790	2.730	2.770	2.548	262,200
2022-04-27	2.750	2.750	2.700	2.740	2.520	376,600
2022-04-26	2.750	2.810	2.740	2.810	2.584	266,100
2022-04-25	2.840	2.840	2.710	2.720	2.502	517,800
2022-04-22	2.880	2.880	2.800	2.860	2.630	746,000
2022-04-21	2.890	2.950	2.880	2.900	2.667	1,240,900
2022-04-20	2.770	2.880	2.760	2.850	2.621	521,600
2022-04-18	2.800	2.880	2.770	2.790	2.566	1,110,800
2022-04-15	2.650	2.790	2.650	2.770	2.548	505,600
2022-04-14	2.720	2.780	2.630	2.670	2.456	340,200
2022-04-13	2.770	2.770	2.690	2.720	2.502	815,900
2022-04-12	2.860	2.860	2.750	2.770	2.548	659,000
2022-04-11	2.900	2.920	2.710	2.880	2.649	896,300
2022-04-08	2.810	2.930	2.810	2.880	2.649	1,348,000
2022-04-07	2.610	2.850	2.610	2.790	2.566	1,328,500
2022-04-06	2.600	2.720	2.600	2.610	2.401	1,224,200
2022-04-05	2.500	2.630	2.500	2.580	2.373	1,153,800
2022-04-04	2.430	2.470	2.430	2.450	2.253	316,400
2022-04-01	2.400	2.420	2.400	2.410	2.217	121,800
2022-03-31	2.430	2.430	2.390	2.410	2.217	72,600
2022-03-30	2.390	2.420	2.380	2.390	2.198	154,400
2022-03-29	2.450	2.450	2.380	2.390	2.198	323,000
2022-03-28	2.400	2.450	2.400	2.430	2.235	96,100
2022-03-25	2.460	2.460	2.390	2.400	2.207	248,900
2022-03-24	2.430	2.470	2.370	2.400	2.207	423,600
2022-03-23	2.320	2.430	2.320	2.400	2.207	291,400
2022-03-22	2.360	2.360	2.320	2.320	2.134	144,800
2022-03-21	2.400	2.400	2.340	2.370	2.180	198,900
2022-03-18	2.400	2.410	2.380	2.380	2.189	188,400
2022-03-17	2.270	2.410	2.270	2.380	2.189	488,200
2022-03-16	2.120	2.240	2.120	2.220	2.042	181,200
2022-03-15	2.200	2.200	2.110	2.110	1.941	144,300
2022-03-14	2.170	2.180	2.110	2.120	1.950	234,800
2022-03-11	2.160	2.190	2.150	2.170	1.996	716,600
2022-03-10	2.200	2.240	2.160	2.170	1.996	361,800
2022-03-09	2.150	2.200	2.150	2.170	1.996	426,100
2022-03-08	2.080	2.160	2.080	2.150	1.977	943,600
2022-03-07	2.180	2.180	2.060	2.080	1.913	953,700
2022-03-04	2.300	2.300	2.200	2.230	2.051	268,700
2022-03-03	2.380	2.400	2.320	2.340	2.152	110,600
2022-03-02	2.440	2.440	2.330	2.380	2.189	195,600
2022-03-01	2.400	2.460	2.380	2.400	2.207	213,900
2022-02-28	2.420	2.540	2.360	2.400	2.207	1,366,300
2022-02-25	2.260	2.410	2.220	2.360	2.171	2,665,700
2022-02-24	2.130	2.130	1.970	2.080	1.913	870,500

← NewerPage 19 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.