Lafarge Malayan Cement Bhd historical data

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

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

← NewerPage 4 of 21 · 1,225 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.