Lafarge Malayan Cement Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	5.000	5.040	4.930	5.000	4.824	1,044,600
2025-04-30	4.950	5.000	4.800	5.000	4.824	458,800
2025-04-29	4.970	5.000	4.900	5.000	4.824	387,200
2025-04-28	4.850	4.960	4.840	4.940	4.766	444,600
2025-04-25	4.780	4.850	4.780	4.850	4.679	342,000
2025-04-24	4.730	4.800	4.720	4.780	4.612	138,500
2025-04-23	4.720	4.800	4.670	4.800	4.631	350,600
2025-04-22	4.760	4.790	4.740	4.790	4.621	161,900
2025-04-21	4.770	4.780	4.710	4.760	4.592	216,300
2025-04-18	4.730	4.770	4.720	4.770	4.602	191,600
2025-04-17	4.720	4.750	4.660	4.750	4.583	209,700
2025-04-16	4.680	4.730	4.630	4.720	4.554	437,500
2025-04-15	4.580	4.700	4.520	4.680	4.515	321,300
2025-04-14	4.450	4.520	4.430	4.490	4.332	62,500
2025-04-11	4.330	4.480	4.330	4.450	4.293	116,500
2025-04-10	4.450	4.500	4.330	4.380	4.226	164,100
2025-04-09	4.450	4.450	4.210	4.290	4.139	375,300
2025-04-08	4.430	4.600	4.400	4.400	4.245	275,200
2025-04-07	4.700	4.700	4.310	4.430	4.274	1,092,900
2025-04-04	4.850	4.850	4.740	4.780	4.612	1,155,500
2025-04-03	4.800	4.850	4.800	4.840	4.670	834,300
2025-04-02	4.850	4.850	4.780	4.800	4.631	93,100
2025-03-28	4.830	4.850	4.760	4.850	4.679	343,100
2025-03-27	4.800	4.830	4.780	4.780	4.612	160,000
2025-03-26	4.800	4.840	4.700	4.830	4.660	594,900
2025-03-25	4.800	4.850	4.740	4.850	4.679	385,800
2025-03-24	4.790	4.800	4.770	4.780	4.612	255,300
2025-03-21	4.800	4.800	4.670	4.780	4.612	515,500
2025-03-20	4.690	4.750	4.690	4.750	4.583	353,600
2025-03-19	4.780	4.850	4.650	4.780	4.612	623,400
2025-03-17	4.790	4.800	4.770	4.790	4.621	285,100
2025-03-14	4.700	4.800	4.700	4.790	4.621	197,900
2025-03-13	4.660	4.800	4.660	4.740	4.573	239,500
2025-03-12	4.720	4.720	4.600	4.650	4.486	1,006,600
2025-03-11	4.780	4.800	4.660	4.780	4.612	421,200
2025-03-10	4.820	4.880	4.820	4.840	4.670	325,900
2025-03-07	4.890	4.940	4.850	4.850	4.679	150,900
2025-03-06	4.810	4.950	4.780	4.920	4.747	520,900
2025-03-05	4.800	4.840	4.780	4.810	4.641	422,500
2025-03-04	4.790	4.900	4.750	4.800	4.583	379,200
2025-03-03	4.980	4.980	4.870	4.870	4.650	640,700
2025-02-28	4.950	5.010	4.920	4.960	4.735	1,659,700
2025-02-27	4.900	5.050	4.900	5.010	4.783	491,300
2025-02-26	5.000	5.050	4.800	5.020	4.793	1,106,600
2025-02-25	4.980	5.080	4.950	4.990	4.764	735,500
2025-02-24	4.900	4.980	4.840	4.980	4.755	701,400
2025-02-21	4.700	5.000	4.690	4.900	4.678	2,428,700
2025-02-20	4.610	4.670	4.610	4.650	4.439	264,400
2025-02-19	4.670	4.680	4.610	4.650	4.439	1,228,500
2025-02-18	4.790	4.790	4.680	4.690	4.478	135,500
2025-02-17	4.740	4.790	4.740	4.760	4.545	99,900
2025-02-14	4.750	4.780	4.720	4.780	4.564	114,200
2025-02-13	4.780	4.780	4.700	4.750	4.535	87,100
2025-02-12	4.730	4.740	4.690	4.700	4.487	359,800
2025-02-10	4.800	4.800	4.730	4.790	4.573	172,100
2025-02-07	4.720	4.850	4.710	4.810	4.592	518,600
2025-02-06	4.710	4.760	4.700	4.760	4.545	129,400
2025-02-05	4.710	4.770	4.680	4.750	4.535	284,000
2025-02-04	4.620	4.800	4.600	4.770	4.554	240,900
2025-02-03	4.580	4.700	4.580	4.660	4.449	225,500

← NewerPage 7 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.