Lafarge Malayan Cement Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 4.590 | 4.680 | 4.570 | 4.610 | 4.401 | 489,000 |
| 2025-01-28 | 4.640 | 4.640 | 4.580 | 4.590 | 4.382 | 200,800 |
| 2025-01-27 | 4.610 | 4.730 | 4.600 | 4.720 | 4.506 | 206,900 |
| 2025-01-24 | 4.610 | 4.670 | 4.580 | 4.640 | 4.430 | 1,019,700 |
| 2025-01-23 | 4.660 | 4.700 | 4.570 | 4.610 | 4.401 | 1,373,900 |
| 2025-01-22 | 4.850 | 4.850 | 4.660 | 4.680 | 4.468 | 1,627,400 |
| 2025-01-21 | 4.780 | 4.850 | 4.770 | 4.800 | 4.583 | 75,700 |
| 2025-01-20 | 4.730 | 4.800 | 4.730 | 4.800 | 4.583 | 146,300 |
| 2025-01-17 | 4.780 | 4.800 | 4.700 | 4.760 | 4.545 | 205,100 |
| 2025-01-16 | 4.760 | 4.850 | 4.660 | 4.790 | 4.573 | 472,500 |
| 2025-01-15 | 4.790 | 4.800 | 4.730 | 4.760 | 4.545 | 213,700 |
| 2025-01-14 | 4.760 | 4.840 | 4.760 | 4.840 | 4.621 | 256,200 |
| 2025-01-13 | 4.860 | 4.950 | 4.750 | 4.760 | 4.545 | 196,200 |
| 2025-01-10 | 4.870 | 4.960 | 4.870 | 4.890 | 4.669 | 416,900 |
| 2025-01-09 | 4.970 | 4.970 | 4.820 | 4.840 | 4.621 | 462,000 |
| 2025-01-08 | 4.980 | 4.990 | 4.910 | 4.950 | 4.726 | 384,200 |
| 2025-01-07 | 4.850 | 5.000 | 4.830 | 4.970 | 4.745 | 422,300 |
| 2025-01-06 | 4.910 | 4.910 | 4.840 | 4.850 | 4.630 | 125,700 |
| 2025-01-03 | 4.940 | 4.950 | 4.900 | 4.910 | 4.688 | 534,400 |
| 2025-01-02 | 4.900 | 4.940 | 4.900 | 4.940 | 4.716 | 180,900 |
| 2024-12-31 | 4.890 | 4.920 | 4.850 | 4.900 | 4.678 | 1,441,100 |
| 2024-12-30 | 4.890 | 4.910 | 4.840 | 4.880 | 4.659 | 1,109,200 |
| 2024-12-27 | 4.890 | 4.900 | 4.820 | 4.890 | 4.669 | 884,300 |
| 2024-12-26 | 4.940 | 4.940 | 4.870 | 4.890 | 4.669 | 569,400 |
| 2024-12-24 | 5.010 | 5.020 | 4.820 | 4.940 | 4.716 | 1,273,100 |
| 2024-12-23 | 4.980 | 5.140 | 4.980 | 5.050 | 4.821 | 1,524,000 |
| 2024-12-20 | 4.840 | 5.050 | 4.840 | 5.010 | 4.783 | 1,247,000 |
| 2024-12-19 | 4.900 | 4.910 | 4.790 | 4.840 | 4.621 | 1,122,700 |
| 2024-12-18 | 4.820 | 5.000 | 4.760 | 4.960 | 4.735 | 483,300 |
| 2024-12-17 | 4.770 | 4.850 | 4.760 | 4.820 | 4.602 | 860,100 |
| 2024-12-16 | 4.720 | 4.780 | 4.700 | 4.770 | 4.554 | 376,200 |
| 2024-12-13 | 4.810 | 4.830 | 4.750 | 4.750 | 4.535 | 123,900 |
| 2024-12-12 | 4.780 | 4.820 | 4.750 | 4.820 | 4.602 | 284,800 |
| 2024-12-11 | 4.780 | 4.780 | 4.710 | 4.780 | 4.564 | 198,300 |
| 2024-12-10 | 4.850 | 4.890 | 4.780 | 4.800 | 4.583 | 233,100 |
| 2024-12-09 | 4.900 | 4.900 | 4.810 | 4.850 | 4.630 | 64,400 |
| 2024-12-06 | 4.910 | 4.930 | 4.900 | 4.900 | 4.678 | 184,600 |
| 2024-12-05 | 4.950 | 5.010 | 4.910 | 4.930 | 4.707 | 626,400 |
| 2024-12-04 | 4.790 | 5.040 | 4.780 | 4.950 | 4.726 | 1,179,900 |
| 2024-12-03 | 4.820 | 4.900 | 4.780 | 4.790 | 4.573 | 394,200 |
| 2024-12-02 | 4.750 | 4.800 | 4.750 | 4.790 | 4.573 | 490,000 |
| 2024-11-29 | 4.800 | 4.810 | 4.780 | 4.800 | 4.583 | 634,200 |
| 2024-11-28 | 4.820 | 4.850 | 4.760 | 4.770 | 4.554 | 1,356,000 |
| 2024-11-27 | 4.750 | 4.900 | 4.750 | 4.820 | 4.602 | 566,700 |
| 2024-11-26 | 4.580 | 4.670 | 4.580 | 4.650 | 4.439 | 205,300 |
| 2024-11-25 | 4.660 | 4.760 | 4.560 | 4.570 | 4.363 | 676,100 |
| 2024-11-22 | 4.720 | 4.730 | 4.600 | 4.640 | 4.430 | 126,400 |
| 2024-11-21 | 4.760 | 4.790 | 4.720 | 4.720 | 4.506 | 54,800 |
| 2024-11-20 | 4.730 | 4.830 | 4.730 | 4.830 | 4.611 | 228,200 |
| 2024-11-19 | 4.810 | 4.830 | 4.750 | 4.750 | 4.535 | 249,400 |
| 2024-11-18 | 4.890 | 4.900 | 4.840 | 4.880 | 4.659 | 939,100 |
| 2024-11-15 | 4.770 | 4.930 | 4.770 | 4.900 | 4.678 | 488,200 |
| 2024-11-14 | 4.840 | 4.870 | 4.760 | 4.810 | 4.592 | 22,600 |
| 2024-11-13 | 4.710 | 4.860 | 4.710 | 4.840 | 4.621 | 239,200 |
| 2024-11-12 | 4.740 | 4.850 | 4.740 | 4.750 | 4.535 | 1,818,400 |
| 2024-11-11 | 4.860 | 4.880 | 4.750 | 4.750 | 4.535 | 371,200 |
| 2024-11-08 | 4.890 | 4.890 | 4.740 | 4.810 | 4.592 | 564,000 |
| 2024-11-07 | 4.960 | 4.980 | 4.780 | 4.930 | 4.707 | 1,562,900 |
| 2024-11-06 | 4.830 | 4.980 | 4.830 | 4.890 | 4.669 | 1,664,200 |
| 2024-11-05 | 4.750 | 4.940 | 4.700 | 4.850 | 4.630 | 1,690,900 |
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.