Lafarge Malayan Cement Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 7.830 | 7.890 | 7.800 | 7.830 | 7.643 | 971,400 |
| 2026-01-22 | 7.580 | 7.870 | 7.570 | 7.830 | 7.643 | 1,370,000 |
| 2026-01-21 | 7.560 | 7.590 | 7.300 | 7.570 | 7.390 | 2,463,900 |
| 2026-01-20 | 7.590 | 7.610 | 7.500 | 7.560 | 7.380 | 429,400 |
| 2026-01-19 | 7.600 | 7.680 | 7.500 | 7.590 | 7.409 | 506,400 |
| 2026-01-16 | 7.760 | 7.760 | 7.550 | 7.600 | 7.419 | 534,900 |
| 2026-01-15 | 7.630 | 7.840 | 7.630 | 7.830 | 7.643 | 495,300 |
| 2026-01-14 | 7.840 | 7.900 | 7.590 | 7.680 | 7.497 | 1,236,800 |
| 2026-01-13 | 8.000 | 8.000 | 7.800 | 7.840 | 7.653 | 624,000 |
| 2026-01-12 | 7.950 | 8.000 | 7.900 | 7.980 | 7.790 | 410,900 |
| 2026-01-09 | 8.100 | 8.100 | 7.900 | 7.950 | 7.760 | 1,065,300 |
| 2026-01-08 | 7.980 | 8.200 | 7.980 | 8.100 | 7.907 | 902,800 |
| 2026-01-07 | 8.000 | 8.050 | 7.870 | 7.960 | 7.770 | 1,222,600 |
| 2026-01-06 | 8.020 | 8.080 | 7.860 | 8.000 | 7.809 | 764,800 |
| 2026-01-05 | 7.790 | 8.100 | 7.790 | 8.020 | 7.829 | 1,587,200 |
| 2026-01-02 | 7.660 | 7.840 | 7.640 | 7.790 | 7.604 | 565,000 |
| 2025-12-31 | 7.690 | 7.720 | 7.620 | 7.660 | 7.477 | 773,100 |
| 2025-12-30 | 7.600 | 7.680 | 7.560 | 7.670 | 7.487 | 735,900 |
| 2025-12-29 | 7.640 | 7.780 | 7.550 | 7.630 | 7.448 | 769,000 |
| 2025-12-26 | 7.360 | 7.660 | 7.360 | 7.630 | 7.448 | 909,800 |
| 2025-12-24 | 7.340 | 7.440 | 7.240 | 7.340 | 7.165 | 1,149,700 |
| 2025-12-23 | 7.240 | 7.370 | 7.150 | 7.340 | 7.165 | 1,193,800 |
| 2025-12-22 | 6.920 | 7.250 | 6.920 | 7.230 | 7.058 | 667,300 |
| 2025-12-19 | 6.970 | 7.020 | 6.820 | 6.900 | 6.736 | 1,577,400 |
| 2025-12-18 | 6.960 | 7.070 | 6.930 | 6.970 | 6.804 | 1,136,500 |
| 2025-12-17 | 7.040 | 7.140 | 6.970 | 7.000 | 6.833 | 1,165,700 |
| 2025-12-16 | 7.100 | 7.160 | 6.960 | 7.040 | 6.872 | 671,700 |
| 2025-12-15 | 6.790 | 7.120 | 6.790 | 7.050 | 6.882 | 1,832,700 |
| 2025-12-12 | 6.800 | 6.870 | 6.770 | 6.790 | 6.628 | 968,800 |
| 2025-12-11 | 6.810 | 6.890 | 6.790 | 6.800 | 6.638 | 623,400 |
| 2025-12-10 | 6.880 | 6.900 | 6.770 | 6.810 | 6.648 | 308,900 |
| 2025-12-09 | 6.900 | 6.930 | 6.850 | 6.900 | 6.736 | 1,814,700 |
| 2025-12-08 | 6.950 | 7.000 | 6.840 | 6.900 | 6.736 | 1,224,100 |
| 2025-12-05 | 6.830 | 6.930 | 6.810 | 6.890 | 6.726 | 446,100 |
| 2025-12-04 | 6.870 | 6.990 | 6.790 | 6.790 | 6.628 | 708,000 |
| 2025-12-03 | 6.820 | 6.900 | 6.780 | 6.870 | 6.706 | 615,400 |
| 2025-12-02 | 6.650 | 6.940 | 6.650 | 6.900 | 6.736 | 1,333,500 |
| 2025-12-01 | 6.650 | 6.860 | 6.650 | 6.650 | 6.491 | 331,700 |
| 2025-11-28 | 6.720 | 6.980 | 6.640 | 6.710 | 6.550 | 2,270,200 |
| 2025-11-27 | 6.420 | 6.710 | 6.420 | 6.700 | 6.540 | 540,300 |
| 2025-11-26 | 6.290 | 6.520 | 6.290 | 6.520 | 6.365 | 759,300 |
| 2025-11-25 | 6.580 | 6.580 | 6.220 | 6.320 | 6.169 | 2,484,500 |
| 2025-11-24 | 6.350 | 6.650 | 6.260 | 6.650 | 6.491 | 3,371,700 |
| 2025-11-21 | 6.420 | 6.430 | 6.270 | 6.350 | 6.199 | 1,562,700 |
| 2025-11-20 | 6.260 | 6.500 | 6.260 | 6.450 | 6.296 | 1,477,900 |
| 2025-11-19 | 6.410 | 6.480 | 6.280 | 6.280 | 6.130 | 868,100 |
| 2025-11-18 | 6.530 | 6.580 | 6.350 | 6.500 | 6.345 | 1,104,700 |
| 2025-11-17 | 6.700 | 6.720 | 6.540 | 6.540 | 6.384 | 710,700 |
| 2025-11-14 | 6.670 | 6.730 | 6.580 | 6.700 | 6.540 | 929,300 |
| 2025-11-13 | 6.560 | 6.780 | 6.560 | 6.680 | 6.521 | 1,152,400 |
| 2025-11-12 | 6.600 | 6.620 | 6.530 | 6.530 | 6.374 | 455,500 |
| 2025-11-11 | 6.680 | 6.690 | 6.610 | 6.630 | 6.472 | 657,300 |
| 2025-11-10 | 6.700 | 6.710 | 6.650 | 6.660 | 6.501 | 462,700 |
| 2025-11-07 | 6.700 | 6.770 | 6.630 | 6.680 | 6.521 | 1,109,600 |
| 2025-11-06 | 6.720 | 6.800 | 6.690 | 6.700 | 6.540 | 1,522,100 |
| 2025-11-05 | 6.670 | 6.780 | 6.670 | 6.720 | 6.560 | 450,700 |
| 2025-11-04 | 6.970 | 6.970 | 6.690 | 6.690 | 6.531 | 853,300 |
| 2025-11-03 | 6.910 | 7.030 | 6.820 | 6.880 | 6.716 | 642,600 |
| 2025-10-31 | 6.880 | 6.930 | 6.750 | 6.860 | 6.696 | 1,875,900 |
| 2025-10-30 | 6.740 | 6.880 | 6.730 | 6.850 | 6.687 | 1,599,700 |
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.