Lafarge Malayan Cement Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	7.210	7.210	6.960	7.000	6.888	2,964,800
2026-04-23	7.230	7.270	7.180	7.200	7.085	1,775,600
2026-04-22	7.240	7.280	7.160	7.230	7.114	742,600
2026-04-21	7.200	7.340	7.200	7.240	7.124	1,343,600
2026-04-20	7.080	7.270	7.050	7.200	7.085	2,055,300
2026-04-17	7.090	7.140	7.010	7.100	6.986	1,607,300
2026-04-16	6.910	7.230	6.790	7.100	6.986	1,080,900
2026-04-15	6.650	6.930	6.600	6.910	6.799	1,386,400
2026-04-14	6.660	6.720	6.560	6.600	6.494	896,000
2026-04-13	6.700	6.700	6.500	6.600	6.494	891,100
2026-04-10	6.530	6.840	6.450	6.760	6.652	2,104,700
2026-04-09	6.620	6.620	6.400	6.540	6.435	847,900
2026-04-08	6.510	6.720	6.490	6.570	6.465	2,651,100
2026-04-07	6.370	6.380	6.240	6.250	6.150	1,248,000
2026-04-06	6.690	6.690	6.350	6.350	6.248	2,882,300
2026-04-03	6.610	6.770	6.540	6.680	6.573	4,123,200
2026-04-02	6.430	6.620	6.280	6.610	6.504	3,074,300
2026-04-01	6.150	6.450	6.140	6.390	6.288	5,225,900
2026-03-31	5.960	6.140	5.930	6.050	5.953	4,617,700
2026-03-30	6.260	6.260	5.880	5.960	5.865	4,427,400
2026-03-27	6.290	6.500	6.230	6.300	6.199	1,863,500
2026-03-26	6.260	6.330	6.140	6.290	6.189	2,214,800
2026-03-25	6.330	6.460	6.260	6.260	6.160	4,171,400
2026-03-24	6.550	6.650	6.250	6.290	6.189	3,787,200
2026-03-19	6.900	6.900	6.490	6.500	6.396	14,490,000
2026-03-18	6.840	7.110	6.780	6.950	6.839	3,897,000
2026-03-17	6.640	6.870	6.500	6.780	6.671	4,398,400
2026-03-16	6.160	6.730	6.160	6.620	6.514	6,688,800
2026-03-13	7.450	7.450	6.050	6.150	6.052	8,056,700
2026-03-12	7.530	7.610	7.520	7.540	7.360	1,310,900
2026-03-11	7.570	7.640	7.510	7.550	7.370	2,828,400
2026-03-10	7.570	7.690	7.570	7.590	7.409	1,844,200
2026-03-09	7.830	7.830	7.320	7.540	7.360	6,596,400
2026-03-06	8.280	8.280	7.920	7.940	7.751	3,466,600
2026-03-05	8.120	8.400	8.120	8.330	8.131	2,700,900
2026-03-04	8.260	8.300	8.080	8.120	7.926	3,422,000
2026-03-03	8.260	8.380	8.230	8.300	8.102	1,741,800
2026-03-02	8.580	8.590	8.240	8.300	8.102	3,134,800
2026-02-27	8.600	8.620	8.490	8.600	8.395	2,937,400
2026-02-26	8.450	8.610	8.410	8.540	8.336	1,029,000
2026-02-25	8.420	8.580	8.380	8.460	8.258	2,047,600
2026-02-24	8.400	8.490	8.400	8.420	8.219	3,099,300
2026-02-23	8.690	8.740	8.370	8.400	8.200	2,951,700
2026-02-20	8.520	8.690	8.520	8.690	8.483	596,600
2026-02-19	8.450	8.720	8.420	8.600	8.395	1,574,100
2026-02-16	8.400	8.490	8.360	8.450	8.249	905,500
2026-02-13	8.490	8.520	8.400	8.420	8.219	1,072,300
2026-02-12	8.460	8.560	8.430	8.450	8.249	1,668,600
2026-02-11	8.530	8.560	8.200	8.450	8.249	2,240,400
2026-02-10	8.500	8.540	8.410	8.490	8.288	1,760,400
2026-02-09	8.250	8.500	8.250	8.500	8.297	900,500
2026-02-06	8.120	8.340	8.120	8.240	8.044	1,766,700
2026-02-05	8.280	8.280	8.090	8.220	8.024	1,305,200
2026-02-04	8.250	8.380	8.040	8.280	8.083	2,252,600
2026-02-03	7.930	8.300	7.930	8.250	8.053	4,394,800
2026-01-30	7.950	8.000	7.830	8.000	7.809	1,213,300
2026-01-29	8.000	8.010	7.930	7.950	7.760	1,651,200
2026-01-28	8.050	8.280	7.840	8.000	7.809	3,779,200
2026-01-27	7.790	8.100	7.790	8.040	7.848	2,473,200
2026-01-26	7.760	7.800	7.610	7.750	7.565	765,100

← NewerPage 3 of 21 · 1,228 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.