Lafarge Malayan Cement Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	2.600	2.600	2.490	2.500	2.299	1,469,600
2021-11-25	2.820	2.840	2.580	2.640	2.428	580,000
2021-11-24	2.830	2.890	2.830	2.840	2.612	196,700
2021-11-23	2.930	2.970	2.810	2.830	2.603	401,600
2021-11-22	2.980	2.980	2.930	2.980	2.741	287,500
2021-11-19	2.940	2.990	2.930	2.990	2.750	157,800
2021-11-18	2.980	3.030	2.900	2.940	2.704	289,400
2021-11-17	3.050	3.050	2.900	2.980	2.741	201,200
2021-11-16	3.060	3.060	3.010	3.010	2.768	48,800
2021-11-15	3.140	3.140	3.000	3.050	2.805	27,800
2021-11-12	2.990	3.070	2.960	3.010	2.768	449,600
2021-11-11	3.000	3.020	2.970	2.990	2.750	109,000
2021-11-10	3.060	3.080	3.000	3.010	2.768	122,300
2021-11-09	3.000	3.070	2.980	3.050	2.805	119,200
2021-11-08	3.000	3.120	2.980	2.980	2.741	795,900
2021-11-05	2.990	3.020	2.980	2.990	2.750	732,400
2021-11-03	3.000	3.010	2.970	2.970	2.732	243,500
2021-11-02	2.950	3.010	2.950	2.990	2.750	173,600
2021-11-01	2.990	3.000	2.910	2.950	2.713	505,600
2021-10-29	3.000	3.020	2.990	3.010	2.768	699,600
2021-10-28	2.990	3.030	2.990	2.990	2.750	728,400
2021-10-27	3.000	3.020	2.990	2.990	2.750	361,300
2021-10-26	3.000	3.020	2.980	2.990	2.750	181,600
2021-10-25	3.020	3.050	2.990	2.990	2.750	211,400
2021-10-22	3.000	3.040	3.000	3.000	2.759	126,400

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.