Lafarge Malayan Cement Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.140	6.230	6.120	6.210	6.111	2,723,200
2026-07-23	6.300	6.300	6.130	6.140	6.042	4,021,000
2026-07-22	6.290	6.360	6.280	6.330	6.229	252,800
2026-07-21	6.350	6.380	6.240	6.290	6.189	911,600
2026-07-20	6.330	6.370	6.310	6.370	6.268	329,500
2026-07-17	6.290	6.380	6.290	6.330	6.229	424,800
2026-07-16	6.290	6.340	6.210	6.320	6.219	702,800
2026-07-15	6.300	6.380	6.200	6.270	6.170	1,214,300
2026-07-14	6.370	6.400	6.230	6.380	6.278	581,200
2026-07-13	6.310	6.400	6.290	6.390	6.288	1,144,700
2026-07-10	6.150	6.400	6.150	6.310	6.209	1,926,000
2026-07-09	6.160	6.180	6.110	6.140	6.042	1,527,500
2026-07-08	6.160	6.220	6.120	6.160	6.061	1,059,600
2026-07-07	6.140	6.180	6.080	6.150	6.052	1,247,400
2026-07-06	6.260	6.270	6.080	6.120	6.022	1,022,500
2026-07-03	6.180	6.310	6.180	6.260	6.160	598,700
2026-07-02	6.330	6.330	6.150	6.180	6.081	1,059,300
2026-07-01	6.380	6.440	6.300	6.330	6.229	486,500
2026-06-30	6.420	6.420	6.320	6.380	6.278	923,600
2026-06-29	6.450	6.450	6.310	6.420	6.317	721,100
2026-06-26	6.430	6.540	6.400	6.410	6.307	937,600
2026-06-25	6.540	6.560	6.380	6.380	6.278	819,100
2026-06-24	6.650	6.700	6.520	6.520	6.416	1,295,100
2026-06-23	6.860	6.860	6.650	6.650	6.544	2,036,700
2026-06-22	7.080	7.080	6.850	6.860	6.750	917,100
2026-06-19	6.790	7.100	6.780	7.100	6.986	4,307,600
2026-06-18	6.800	6.810	6.720	6.780	6.671	992,600
2026-06-16	6.800	6.900	6.740	6.800	6.691	1,201,900
2026-06-15	6.960	7.000	6.740	6.800	6.691	1,669,400
2026-06-12	6.900	6.980	6.880	6.970	6.858	899,600
2026-06-11	6.890	6.920	6.830	6.890	6.780	1,347,900
2026-06-10	6.850	6.900	6.800	6.890	6.780	1,105,200
2026-06-09	6.870	6.930	6.820	6.890	6.780	1,612,000
2026-06-08	6.890	6.950	6.760	6.900	6.790	2,009,300
2026-06-05	6.950	7.020	6.880	6.920	6.809	1,643,100
2026-06-04	6.900	6.990	6.770	6.870	6.760	1,614,500
2026-06-03	6.680	7.050	6.680	6.940	6.829	2,091,900
2026-05-29	7.030	7.150	6.540	6.540	6.435	3,469,300
2026-05-28	6.960	7.020	6.870	6.890	6.780	1,475,200
2026-05-26	7.050	7.070	6.950	6.990	6.878	850,300
2026-05-25	6.900	7.070	6.900	7.050	6.937	1,391,000
2026-05-22	6.850	6.950	6.760	6.860	6.750	802,700
2026-05-21	6.770	6.920	6.770	6.850	6.740	1,219,900
2026-05-20	6.820	6.880	6.650	6.650	6.544	1,432,600
2026-05-19	7.090	7.090	6.820	6.820	6.711	1,300,600
2026-05-18	7.180	7.180	6.990	7.090	6.977	935,100
2026-05-15	7.340	7.360	7.250	7.280	7.163	1,256,900
2026-05-14	7.300	7.420	7.290	7.340	7.223	1,016,100
2026-05-13	7.360	7.370	7.290	7.300	7.183	1,472,400
2026-05-12	7.280	7.350	7.270	7.350	7.232	799,200
2026-05-11	7.170	7.280	7.100	7.230	7.114	1,325,600
2026-05-08	7.150	7.260	7.100	7.220	7.104	1,639,800
2026-05-07	6.750	7.160	6.730	7.140	7.026	4,172,300
2026-05-06	6.750	6.870	6.660	6.670	6.563	3,013,000
2026-05-05	6.900	6.900	6.680	6.710	6.603	2,226,900
2026-05-04	6.960	7.100	6.880	6.900	6.790	596,400
2026-04-30	7.050	7.050	6.910	6.950	6.839	2,129,200
2026-04-29	7.000	7.080	6.950	7.070	6.957	944,500
2026-04-28	6.900	7.040	6.800	6.970	6.858	733,600
2026-04-27	7.010	7.070	6.900	6.910	6.799	805,200

← NewerPage 2 of 3 · 125 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.