Lafarge Malayan Cement Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 4.600 | 4.700 | 4.560 | 4.700 | 4.487 | 627,400 |
| 2024-11-01 | 4.650 | 4.700 | 4.620 | 4.620 | 4.411 | 504,400 |
| 2024-10-30 | 4.700 | 4.750 | 4.630 | 4.640 | 4.430 | 2,444,700 |
| 2024-10-29 | 4.720 | 4.800 | 4.660 | 4.740 | 4.525 | 1,078,100 |
| 2024-10-28 | 4.820 | 4.920 | 4.780 | 4.780 | 4.506 | 2,385,600 |
| 2024-10-25 | 4.900 | 4.910 | 4.820 | 4.870 | 4.591 | 780,900 |
| 2024-10-24 | 4.910 | 4.920 | 4.880 | 4.920 | 4.638 | 88,300 |
| 2024-10-23 | 4.960 | 4.960 | 4.900 | 4.910 | 4.629 | 321,600 |
| 2024-10-22 | 4.980 | 5.040 | 4.930 | 4.960 | 4.676 | 709,500 |
| 2024-10-21 | 4.990 | 5.010 | 4.930 | 4.980 | 4.695 | 166,900 |
| 2024-10-18 | 5.020 | 5.030 | 4.960 | 5.020 | 4.733 | 312,100 |
| 2024-10-17 | 5.030 | 5.040 | 4.930 | 4.980 | 4.695 | 1,639,800 |
| 2024-10-16 | 4.990 | 5.050 | 4.890 | 5.050 | 4.761 | 1,900,900 |
| 2024-10-15 | 5.070 | 5.090 | 4.990 | 4.990 | 4.704 | 849,700 |
| 2024-10-14 | 5.100 | 5.100 | 5.050 | 5.060 | 4.770 | 621,400 |
| 2024-10-11 | 5.100 | 5.100 | 5.060 | 5.090 | 4.799 | 1,133,600 |
| 2024-10-10 | 5.140 | 5.140 | 5.070 | 5.100 | 4.808 | 127,400 |
| 2024-10-09 | 5.190 | 5.190 | 5.060 | 5.100 | 4.808 | 945,100 |
| 2024-10-08 | 5.130 | 5.190 | 5.060 | 5.120 | 4.827 | 437,000 |
| 2024-10-07 | 5.110 | 5.170 | 5.060 | 5.110 | 4.817 | 708,500 |
| 2024-10-04 | 5.180 | 5.210 | 5.080 | 5.090 | 4.799 | 994,600 |
| 2024-10-03 | 5.110 | 5.200 | 5.070 | 5.200 | 4.902 | 965,800 |
| 2024-10-02 | 5.200 | 5.220 | 5.100 | 5.150 | 4.855 | 1,021,000 |
| 2024-10-01 | 5.060 | 5.240 | 5.060 | 5.240 | 4.940 | 994,300 |
| 2024-09-30 | 5.190 | 5.260 | 5.070 | 5.200 | 4.902 | 2,061,600 |
| 2024-09-27 | 5.190 | 5.230 | 5.150 | 5.200 | 4.902 | 711,600 |
| 2024-09-26 | 5.200 | 5.250 | 5.150 | 5.180 | 4.883 | 747,900 |
| 2024-09-25 | 5.280 | 5.300 | 5.150 | 5.210 | 4.912 | 283,200 |
| 2024-09-24 | 5.430 | 5.430 | 5.230 | 5.280 | 4.978 | 1,681,000 |
| 2024-09-23 | 5.210 | 5.420 | 5.160 | 5.360 | 5.053 | 629,700 |
| 2024-09-20 | 4.980 | 5.280 | 4.980 | 5.250 | 4.949 | 478,700 |
| 2024-09-19 | 4.830 | 4.980 | 4.830 | 4.980 | 4.695 | 1,535,500 |
| 2024-09-18 | 4.850 | 4.870 | 4.790 | 4.830 | 4.553 | 621,700 |
| 2024-09-17 | 4.890 | 4.920 | 4.860 | 4.890 | 4.610 | 435,300 |
| 2024-09-13 | 4.900 | 4.930 | 4.850 | 4.890 | 4.610 | 359,600 |
| 2024-09-12 | 4.780 | 4.930 | 4.780 | 4.900 | 4.619 | 814,000 |
| 2024-09-11 | 4.760 | 4.830 | 4.700 | 4.780 | 4.506 | 964,700 |
| 2024-09-10 | 4.900 | 4.900 | 4.800 | 4.800 | 4.525 | 1,399,100 |
| 2024-09-09 | 4.920 | 4.980 | 4.880 | 4.900 | 4.619 | 1,180,100 |
| 2024-09-06 | 5.120 | 5.120 | 4.910 | 5.080 | 4.789 | 535,300 |
| 2024-09-05 | 5.150 | 5.220 | 5.100 | 5.160 | 4.865 | 252,000 |
| 2024-09-04 | 5.380 | 5.380 | 5.160 | 5.160 | 4.865 | 359,400 |
| 2024-09-03 | 5.450 | 5.450 | 5.230 | 5.260 | 4.959 | 816,400 |
| 2024-09-02 | 5.430 | 5.430 | 5.200 | 5.380 | 5.072 | 231,900 |
| 2024-08-30 | 5.180 | 5.430 | 5.150 | 5.430 | 5.119 | 1,439,000 |
| 2024-08-29 | 5.180 | 5.330 | 5.180 | 5.220 | 4.921 | 1,487,600 |
| 2024-08-28 | 5.360 | 5.400 | 5.250 | 5.300 | 4.997 | 1,390,100 |
| 2024-08-27 | 5.400 | 5.450 | 5.310 | 5.380 | 5.072 | 991,100 |
| 2024-08-26 | 5.180 | 5.470 | 5.100 | 5.450 | 5.138 | 1,246,800 |
| 2024-08-23 | 5.400 | 5.400 | 5.150 | 5.180 | 4.883 | 513,100 |
| 2024-08-22 | 5.550 | 5.640 | 5.240 | 5.400 | 5.091 | 2,353,700 |
| 2024-08-21 | 5.550 | 5.580 | 5.440 | 5.540 | 5.223 | 493,500 |
| 2024-08-20 | 5.600 | 5.650 | 5.510 | 5.600 | 5.279 | 632,300 |
| 2024-08-19 | 5.550 | 5.700 | 5.520 | 5.660 | 5.336 | 1,235,700 |
| 2024-08-16 | 5.570 | 5.570 | 5.480 | 5.550 | 5.232 | 782,000 |
| 2024-08-15 | 5.570 | 5.570 | 5.430 | 5.550 | 5.232 | 606,000 |
| 2024-08-14 | 5.560 | 5.570 | 5.420 | 5.570 | 5.251 | 1,207,000 |
| 2024-08-13 | 5.520 | 5.550 | 5.420 | 5.550 | 5.232 | 1,502,100 |
| 2024-08-12 | 5.450 | 5.520 | 5.400 | 5.520 | 5.204 | 2,045,300 |
| 2024-08-09 | 5.350 | 5.490 | 5.350 | 5.470 | 5.157 | 548,400 |
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.