Lafarge Malayan Cement Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	2.130	2.130	1.970	2.080	1.913	870,500
2022-02-23	2.140	2.140	2.080	2.100	1.931	319,800
2022-02-22	2.140	2.160	2.090	2.100	1.931	891,800
2022-02-21	2.230	2.240	2.120	2.150	1.977	516,400
2022-02-18	2.220	2.270	2.220	2.240	2.060	82,600
2022-02-17	2.190	2.240	2.190	2.220	2.042	173,100
2022-02-16	2.200	2.220	2.190	2.190	2.014	294,400
2022-02-15	2.210	2.220	2.200	2.210	2.033	857,000
2022-02-14	2.250	2.270	2.200	2.210	2.033	273,800
2022-02-11	2.130	2.200	2.130	2.200	2.023	112,700
2022-02-10	2.120	2.190	2.120	2.150	1.977	358,300
2022-02-09	2.100	2.120	2.090	2.090	1.922	549,800
2022-02-08	2.070	2.130	2.030	2.070	1.904	764,400
2022-02-07	2.110	2.150	2.050	2.050	1.885	527,300
2022-02-04	2.190	2.190	2.110	2.110	1.941	146,000
2022-02-03	2.180	2.240	2.180	2.190	2.014	62,300
2022-01-31	2.120	2.180	2.120	2.150	1.977	40,400
2022-01-28	2.060	2.150	2.060	2.130	1.959	209,900
2022-01-27	2.060	2.110	2.030	2.050	1.885	361,000
2022-01-26	2.100	2.100	2.040	2.100	1.931	424,300
2022-01-25	2.190	2.190	2.050	2.100	1.931	718,100
2022-01-24	2.300	2.300	2.170	2.190	2.014	857,100
2022-01-21	2.300	2.310	2.300	2.310	2.125	10,000
2022-01-20	2.300	2.310	2.280	2.300	2.115	44,400
2022-01-19	2.280	2.280	2.260	2.270	2.088	185,000
2022-01-17	2.340	2.350	2.300	2.320	2.134	138,100
2022-01-14	2.380	2.380	2.280	2.340	2.152	147,900
2022-01-13	2.340	2.360	2.300	2.340	2.152	320,500
2022-01-12	2.260	2.340	2.260	2.340	2.152	118,000
2022-01-11	2.290	2.290	2.250	2.260	2.079	414,800
2022-01-10	2.370	2.370	2.280	2.300	2.115	1,147,300
2022-01-07	2.450	2.450	2.380	2.380	2.189	292,700
2022-01-06	2.420	2.430	2.360	2.400	2.207	565,100
2022-01-05	2.440	2.450	2.400	2.420	2.226	452,300
2022-01-04	2.500	2.500	2.370	2.430	2.235	998,400
2022-01-03	2.560	2.560	2.500	2.510	2.309	281,800
2021-12-31	2.520	2.550	2.520	2.550	2.345	77,700
2021-12-30	2.620	2.620	2.530	2.530	2.327	89,600
2021-12-29	2.560	2.570	2.550	2.560	2.355	97,500
2021-12-28	2.630	2.630	2.550	2.550	2.345	170,200
2021-12-27	2.630	2.630	2.550	2.560	2.355	168,800
2021-12-24	2.580	2.640	2.580	2.630	2.419	167,700
2021-12-23	2.530	2.580	2.530	2.580	2.373	46,500
2021-12-22	2.540	2.540	2.540	2.540	2.336	16,200
2021-12-21	2.510	2.570	2.510	2.560	2.355	124,400
2021-12-20	2.490	2.520	2.490	2.500	2.299	131,700
2021-12-17	2.510	2.510	2.480	2.480	2.281	172,900
2021-12-16	2.500	2.520	2.500	2.510	2.309	38,500
2021-12-15	2.530	2.600	2.500	2.500	2.299	237,100
2021-12-14	2.460	2.510	2.460	2.510	2.309	45,400
2021-12-13	2.410	2.450	2.410	2.430	2.235	168,300
2021-12-10	2.340	2.430	2.340	2.410	2.217	523,100
2021-12-09	2.350	2.360	2.320	2.340	2.152	244,600
2021-12-08	2.390	2.390	2.350	2.360	2.171	378,100
2021-12-07	2.410	2.430	2.360	2.360	2.171	263,800
2021-12-06	2.460	2.460	2.400	2.410	2.217	214,800
2021-12-02	2.580	2.580	2.460	2.460	2.263	78,300
2021-12-01	2.530	2.530	2.480	2.480	2.281	79,300
2021-11-30	2.450	2.600	2.450	2.530	2.327	248,600
2021-11-29	2.480	2.480	2.350	2.480	2.281	381,400

← NewerPage 20 of 21 · 1,226 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.