Lafarge Malayan Cement Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.300 | 5.310 | 5.260 | 5.290 | 5.290 | 1,121,300 |
| 2026-10-16 | 5.390 | 5.390 | 5.310 | 5.310 | 5.310 | 895,800 |
| 2026-10-15 | 5.320 | 5.390 | 5.310 | 5.330 | 5.330 | 1,237,100 |
| 2026-10-14 | 5.400 | 5.410 | 5.320 | 5.330 | 5.330 | 1,026,000 |
| 2026-10-13 | 5.550 | 5.570 | 5.390 | 5.430 | 5.430 | 1,316,500 |
| 2026-10-12 | 5.650 | 5.670 | 5.550 | 5.550 | 5.550 | 763,600 |
| 2026-10-09 | 5.510 | 5.610 | 5.510 | 5.550 | 5.550 | 1,229,800 |
| 2026-10-08 | 5.610 | 5.700 | 5.510 | 5.510 | 5.510 | 754,100 |
| 2026-10-07 | 5.650 | 5.690 | 5.600 | 5.610 | 5.610 | 664,100 |
| 2026-10-06 | 5.600 | 5.720 | 5.590 | 5.650 | 5.650 | 596,400 |
| 2026-10-05 | 5.520 | 5.630 | 5.500 | 5.540 | 5.540 | 1,165,900 |
| 2026-10-02 | 5.470 | 5.660 | 5.470 | 5.520 | 5.520 | 1,635,600 |
| 2026-10-01 | 5.460 | 5.580 | 5.450 | 5.480 | 5.480 | 1,860,700 |
| 2026-09-30 | 5.350 | 5.470 | 5.350 | 5.450 | 5.450 | 1,421,600 |
| 2026-09-29 | 5.400 | 5.520 | 5.350 | 5.350 | 5.350 | 1,559,800 |
| 2026-09-28 | 5.520 | 5.580 | 5.400 | 5.400 | 5.400 | 1,755,800 |
| 2026-09-25 | 5.600 | 5.640 | 5.490 | 5.520 | 5.520 | 2,314,000 |
| 2026-09-24 | 5.560 | 5.690 | 5.560 | 5.640 | 5.640 | 972,500 |
| 2026-09-23 | 5.510 | 5.660 | 5.480 | 5.560 | 5.560 | 1,192,000 |
| 2026-09-22 | 5.450 | 5.640 | 5.420 | 5.510 | 5.510 | 1,952,300 |
| 2026-09-21 | 5.350 | 5.530 | 5.220 | 5.440 | 5.440 | 2,098,900 |
Page 1 of 1 · 21 trading days
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.