Lafarge Malayan Cement Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 5.290 | 5.500 | 5.240 | 5.490 | 5.297 | 1,873,600 |
| 2025-07-29 | 5.340 | 5.410 | 5.320 | 5.340 | 5.152 | 881,800 |
| 2025-07-28 | 5.290 | 5.400 | 5.220 | 5.340 | 5.152 | 1,733,300 |
| 2025-07-25 | 5.230 | 5.320 | 5.120 | 5.290 | 5.104 | 582,800 |
| 2025-07-24 | 5.250 | 5.280 | 5.200 | 5.260 | 5.075 | 606,300 |
| 2025-07-23 | 5.100 | 5.340 | 5.030 | 5.230 | 5.046 | 1,940,400 |
| 2025-07-22 | 5.170 | 5.220 | 5.110 | 5.130 | 4.949 | 716,000 |
| 2025-07-21 | 5.120 | 5.200 | 5.060 | 5.170 | 4.988 | 635,900 |
| 2025-07-18 | 4.900 | 5.150 | 4.900 | 5.130 | 4.949 | 1,675,000 |
| 2025-07-17 | 4.970 | 4.990 | 4.870 | 4.900 | 4.727 | 484,000 |
| 2025-07-16 | 4.980 | 4.980 | 4.950 | 4.970 | 4.795 | 102,600 |
| 2025-07-15 | 4.980 | 5.000 | 4.910 | 4.940 | 4.766 | 817,100 |
| 2025-07-14 | 5.010 | 5.070 | 4.950 | 4.970 | 4.795 | 227,300 |
| 2025-07-11 | 5.040 | 5.090 | 5.020 | 5.030 | 4.853 | 206,400 |
| 2025-07-10 | 5.000 | 5.080 | 4.960 | 5.050 | 4.872 | 2,201,000 |
| 2025-07-09 | 4.960 | 5.000 | 4.950 | 5.000 | 4.824 | 123,300 |
| 2025-07-08 | 4.970 | 5.020 | 4.950 | 5.000 | 4.824 | 42,200 |
| 2025-07-07 | 5.070 | 5.070 | 4.970 | 4.980 | 4.805 | 159,200 |
| 2025-07-04 | 4.990 | 5.090 | 4.980 | 5.080 | 4.901 | 509,000 |
| 2025-07-03 | 5.010 | 5.010 | 4.970 | 5.000 | 4.824 | 110,300 |
| 2025-07-02 | 5.020 | 5.150 | 4.950 | 5.020 | 4.843 | 453,100 |
| 2025-07-01 | 5.050 | 5.090 | 5.000 | 5.090 | 4.911 | 392,300 |
| 2025-06-30 | 4.990 | 5.060 | 4.950 | 5.020 | 4.843 | 907,500 |
| 2025-06-26 | 4.930 | 5.000 | 4.920 | 4.990 | 4.814 | 396,600 |
| 2025-06-25 | 4.880 | 4.930 | 4.830 | 4.900 | 4.727 | 489,600 |
| 2025-06-24 | 4.850 | 4.950 | 4.840 | 4.930 | 4.756 | 219,800 |
| 2025-06-23 | 4.850 | 4.860 | 4.710 | 4.780 | 4.612 | 169,500 |
| 2025-06-20 | 4.920 | 4.920 | 4.800 | 4.870 | 4.698 | 244,600 |
| 2025-06-19 | 4.900 | 4.950 | 4.860 | 4.950 | 4.776 | 238,800 |
| 2025-06-18 | 4.840 | 4.970 | 4.820 | 4.960 | 4.785 | 239,800 |
| 2025-06-17 | 4.850 | 4.920 | 4.810 | 4.890 | 4.718 | 84,700 |
| 2025-06-16 | 4.940 | 4.940 | 4.850 | 4.850 | 4.679 | 103,700 |
| 2025-06-13 | 4.920 | 4.970 | 4.920 | 4.950 | 4.776 | 164,900 |
| 2025-06-12 | 4.960 | 5.000 | 4.940 | 4.980 | 4.805 | 204,700 |
| 2025-06-11 | 4.960 | 5.020 | 4.960 | 4.960 | 4.785 | 298,300 |
| 2025-06-10 | 5.030 | 5.040 | 4.950 | 4.960 | 4.785 | 824,600 |
| 2025-06-09 | 5.000 | 5.040 | 4.990 | 5.030 | 4.853 | 189,800 |
| 2025-06-06 | 5.010 | 5.010 | 4.970 | 4.970 | 4.795 | 61,800 |
| 2025-06-05 | 4.920 | 5.020 | 4.920 | 5.010 | 4.834 | 267,400 |
| 2025-06-04 | 4.950 | 5.040 | 4.920 | 4.990 | 4.814 | 275,200 |
| 2025-06-03 | 5.060 | 5.060 | 4.950 | 4.950 | 4.776 | 1,117,200 |
| 2025-05-30 | 5.070 | 5.070 | 5.020 | 5.060 | 4.882 | 166,900 |
| 2025-05-29 | 5.050 | 5.090 | 5.040 | 5.090 | 4.911 | 1,606,200 |
| 2025-05-28 | 5.050 | 5.050 | 4.950 | 5.050 | 4.872 | 682,700 |
| 2025-05-27 | 5.100 | 5.150 | 4.980 | 5.030 | 4.853 | 591,600 |
| 2025-05-26 | 4.950 | 5.100 | 4.950 | 5.080 | 4.901 | 864,300 |
| 2025-05-23 | 4.880 | 4.980 | 4.880 | 4.950 | 4.776 | 1,269,700 |
| 2025-05-22 | 4.750 | 4.850 | 4.750 | 4.850 | 4.679 | 150,000 |
| 2025-05-21 | 4.850 | 4.850 | 4.730 | 4.800 | 4.631 | 310,600 |
| 2025-05-20 | 4.800 | 4.850 | 4.760 | 4.830 | 4.660 | 407,400 |
| 2025-05-19 | 4.930 | 4.930 | 4.760 | 4.770 | 4.602 | 416,800 |
| 2025-05-16 | 5.000 | 5.000 | 4.930 | 4.950 | 4.776 | 108,100 |
| 2025-05-15 | 5.050 | 5.050 | 4.990 | 5.000 | 4.824 | 157,700 |
| 2025-05-14 | 5.020 | 5.050 | 4.960 | 5.020 | 4.843 | 609,500 |
| 2025-05-13 | 5.000 | 5.150 | 5.000 | 5.050 | 4.872 | 828,500 |
| 2025-05-09 | 4.940 | 5.000 | 4.940 | 5.000 | 4.824 | 668,600 |
| 2025-05-08 | 4.950 | 5.000 | 4.940 | 4.940 | 4.766 | 383,400 |
| 2025-05-07 | 4.930 | 4.980 | 4.930 | 4.980 | 4.805 | 140,400 |
| 2025-05-06 | 4.940 | 5.030 | 4.920 | 4.930 | 4.756 | 375,200 |
| 2025-05-05 | 5.000 | 5.040 | 4.930 | 4.940 | 4.766 | 376,600 |
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.