Lafarge Malayan Cement Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	6.450	6.750	6.450	6.750	6.589	2,465,000
2025-10-28	6.400	6.470	6.400	6.420	6.267	1,238,100
2025-10-27	6.500	6.500	6.380	6.400	6.247	1,662,500
2025-10-24	6.470	6.590	6.400	6.480	6.326	763,100
2025-10-23	6.580	6.600	6.370	6.490	6.335	1,698,700
2025-10-22	6.570	6.640	6.550	6.580	6.423	806,200
2025-10-21	6.750	6.780	6.550	6.570	6.413	571,900
2025-10-17	6.850	6.860	6.660	6.700	6.540	554,300
2025-10-16	6.780	6.870	6.780	6.850	6.687	370,900
2025-10-15	6.820	6.820	6.690	6.750	6.589	488,600
2025-10-14	6.680	6.870	6.640	6.820	6.657	1,239,100
2025-10-13	6.780	6.840	6.680	6.680	6.521	1,103,100
2025-10-10	7.020	7.090	6.780	6.830	6.667	784,900
2025-10-09	6.780	7.110	6.780	7.080	6.911	3,443,500
2025-10-08	6.730	6.890	6.710	6.780	6.618	2,266,400
2025-10-07	6.910	6.970	6.730	6.730	6.570	1,342,400
2025-10-06	7.000	7.020	6.800	6.940	6.775	2,783,300
2025-10-03	7.020	7.070	6.930	6.950	6.784	1,746,500
2025-10-02	6.880	7.010	6.820	7.000	6.833	1,924,400
2025-10-01	7.030	7.100	6.690	6.930	6.765	355,400
2025-09-30	6.930	7.150	6.920	7.030	6.862	2,312,400
2025-09-29	7.160	7.200	6.950	6.950	6.784	1,884,700
2025-09-26	6.730	7.200	6.730	7.150	6.980	2,720,200
2025-09-25	6.520	6.800	6.470	6.730	6.570	3,758,200
2025-09-24	6.390	6.580	6.290	6.500	6.345	1,543,200
2025-09-23	6.200	6.390	6.180	6.310	6.160	3,094,600
2025-09-22	6.060	6.200	6.050	6.200	6.052	433,800
2025-09-19	6.050	6.080	5.930	6.070	5.925	1,074,900
2025-09-18	6.070	6.090	6.020	6.070	5.925	231,900
2025-09-17	6.000	6.140	5.990	6.070	5.925	1,349,400
2025-09-12	6.090	6.090	5.980	6.000	5.857	1,033,500
2025-09-11	5.930	6.100	5.900	6.090	5.945	1,593,100
2025-09-10	5.980	6.040	5.950	6.000	5.789	1,728,700
2025-09-09	5.900	6.020	5.900	5.980	5.769	1,753,100
2025-09-08	5.800	5.950	5.800	5.910	5.702	1,242,500
2025-09-04	5.700	5.920	5.700	5.770	5.567	4,092,200
2025-09-03	5.750	5.750	5.690	5.700	5.499	2,427,600
2025-09-02	5.850	5.850	5.700	5.750	5.547	1,870,400
2025-08-29	5.700	5.850	5.620	5.850	5.644	2,789,800
2025-08-28	5.420	5.700	5.420	5.700	5.499	7,480,700
2025-08-27	5.400	5.460	5.360	5.400	5.210	2,185,500
2025-08-26	5.470	5.470	5.340	5.400	5.210	2,117,000
2025-08-25	5.510	5.590	5.440	5.470	5.277	3,399,600
2025-08-22	5.400	5.620	5.400	5.460	5.268	3,521,400
2025-08-21	5.420	5.440	5.280	5.320	5.133	1,376,700
2025-08-20	5.420	5.440	5.260	5.370	5.181	2,443,200
2025-08-19	5.400	5.450	5.400	5.420	5.229	203,400
2025-08-18	5.280	5.500	5.280	5.400	5.210	662,700
2025-08-15	5.390	5.390	5.240	5.240	5.055	390,300
2025-08-14	5.320	5.400	5.280	5.310	5.123	1,136,600
2025-08-13	5.420	5.470	5.330	5.350	5.162	931,900
2025-08-12	5.470	5.540	5.380	5.400	5.210	398,700
2025-08-11	5.380	5.550	5.380	5.460	5.268	1,488,800
2025-08-08	5.390	5.440	5.370	5.390	5.200	3,535,600
2025-08-07	5.410	5.410	5.310	5.390	5.200	1,778,100
2025-08-06	5.450	5.470	5.320	5.380	5.190	2,333,500
2025-08-05	5.470	5.580	5.440	5.450	5.258	732,800
2025-08-04	5.500	5.500	5.400	5.470	5.277	612,400
2025-08-01	5.600	5.600	5.500	5.550	5.355	2,573,400
2025-07-31	5.500	5.690	5.490	5.600	5.403	3,714,500

← NewerPage 5 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.