Lafarge Malayan Cement Bhd historical data

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

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
2026-09-18	5.440	5.460	5.310	5.360	5.360	1,182,600
2026-09-17	5.480	5.480	5.350	5.420	5.420	1,614,300
2026-09-16	5.480	5.480	5.480	5.480	5.480	0
2026-09-15	5.560	5.610	5.450	5.480	5.480	1,452,500
2026-09-14	5.640	5.690	5.550	5.580	5.580	1,664,400
2026-09-11	5.660	5.700	5.580	5.640	5.640	1,566,800
2026-09-10	5.560	5.710	5.430	5.650	5.650	3,285,100
2026-09-09	5.600	5.800	5.600	5.620	5.530	3,410,600
2026-09-08	6.090	6.090	5.520	5.520	5.432	6,392,500
2026-09-07	6.150	6.180	5.990	6.030	5.933	1,201,600
2026-09-04	6.180	6.220	6.090	6.140	6.042	1,065,300
2026-09-03	6.130	6.250	6.130	6.180	6.081	384,100
2026-09-02	6.350	6.350	6.080	6.130	6.032	1,573,700
2026-09-01	6.480	6.490	6.350	6.350	6.248	1,318,700
2026-08-28	6.480	6.540	6.420	6.490	6.386	563,600
2026-08-27	6.500	6.600	6.500	6.500	6.396	667,900
2026-08-26	6.540	6.540	6.420	6.460	6.357	582,500
2026-08-24	6.570	6.650	6.420	6.500	6.396	716,700
2026-08-21	6.750	6.760	6.450	6.540	6.435	1,294,600
2026-08-20	6.600	6.820	6.590	6.710	6.603	1,373,700
2026-08-19	6.330	6.600	6.300	6.600	6.494	1,475,200
2026-08-18	6.390	6.430	6.350	6.350	6.248	143,900
2026-08-17	6.420	6.460	6.370	6.390	6.288	311,800
2026-08-14	6.340	6.440	6.340	6.420	6.317	245,700
2026-08-13	6.360	6.400	6.330	6.350	6.248	255,000
2026-08-12	6.420	6.460	6.320	6.350	6.248	1,174,000
2026-08-11	6.400	6.470	6.360	6.420	6.317	149,400
2026-08-10	6.420	6.490	6.370	6.400	6.298	418,900
2026-08-07	6.490	6.590	6.410	6.420	6.317	274,800
2026-08-06	6.580	6.600	6.500	6.530	6.425	238,500
2026-08-05	6.510	6.660	6.510	6.580	6.475	550,900
2026-08-04	6.480	6.530	6.450	6.500	6.396	475,000
2026-08-03	6.500	6.550	6.450	6.480	6.376	257,100
2026-07-31	6.540	6.600	6.450	6.500	6.396	733,300
2026-07-30	6.500	6.580	6.440	6.530	6.425	150,800
2026-07-29	6.550	6.610	6.450	6.540	6.435	585,400
2026-07-28	6.370	6.560	6.300	6.500	6.396	947,300
2026-07-27	6.210	6.380	6.200	6.380	6.278	1,746,500
2026-07-24	6.140	6.230	6.120	6.210	6.111	2,723,200

Page 1 of 21 · 1,224 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.