LBS Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.370	0.380	0.370	0.375	0.375	1,521,700
2026-10-16	0.375	0.375	0.370	0.370	0.370	755,200
2026-10-15	0.370	0.375	0.370	0.370	0.370	1,236,400
2026-10-14	0.375	0.380	0.365	0.370	0.370	1,689,200
2026-10-13	0.375	0.375	0.360	0.375	0.375	4,346,400
2026-10-12	0.385	0.385	0.370	0.375	0.375	4,689,300
2026-10-09	0.380	0.385	0.375	0.380	0.380	1,334,200
2026-10-08	0.385	0.385	0.380	0.380	0.380	1,710,300
2026-10-07	0.385	0.385	0.380	0.380	0.380	1,238,600
2026-10-06	0.385	0.385	0.380	0.385	0.385	1,465,700
2026-10-05	0.385	0.385	0.380	0.385	0.385	955,500
2026-10-02	0.385	0.385	0.380	0.380	0.380	2,056,600
2026-10-01	0.385	0.390	0.380	0.385	0.385	2,609,600
2026-09-30	0.385	0.390	0.385	0.385	0.385	871,900
2026-09-29	0.390	0.395	0.385	0.385	0.385	1,906,700
2026-09-28	0.390	0.390	0.385	0.385	0.385	698,500
2026-09-25	0.385	0.390	0.385	0.390	0.390	396,200
2026-09-24	0.390	0.390	0.385	0.385	0.385	1,325,300
2026-09-23	0.390	0.390	0.385	0.385	0.385	194,400
2026-09-22	0.385	0.390	0.385	0.385	0.385	520,200
2026-09-21	0.385	0.385	0.380	0.385	0.385	988,400
2026-09-18	0.390	0.390	0.385	0.385	0.385	1,070,500
2026-09-17	0.385	0.390	0.380	0.385	0.385	455,900
2026-09-16	0.385	0.385	0.385	0.385	0.385	0
2026-09-15	0.385	0.390	0.380	0.385	0.385	2,315,900
2026-09-14	0.385	0.390	0.380	0.385	0.385	1,767,800
2026-09-11	0.390	0.390	0.385	0.385	0.385	641,500
2026-09-10	0.385	0.390	0.380	0.390	0.390	1,406,500
2026-09-09	0.385	0.390	0.380	0.385	0.385	3,740,100
2026-09-08	0.390	0.395	0.385	0.385	0.385	3,132,800
2026-09-07	0.395	0.395	0.390	0.390	0.390	1,565,700
2026-09-04	0.385	0.395	0.385	0.395	0.395	1,958,600
2026-09-03	0.395	0.395	0.385	0.385	0.385	2,709,000
2026-09-02	0.390	0.395	0.385	0.390	0.390	1,283,600
2026-09-01	0.400	0.405	0.380	0.390	0.390	10,157,300
2026-08-31	0.400	0.400	0.400	0.400	0.400	0
2026-08-28	0.410	0.410	0.390	0.400	0.400	4,834,200
2026-08-27	0.410	0.415	0.405	0.410	0.410	2,510,100
2026-08-26	0.430	0.435	0.425	0.425	0.405	2,479,000
2026-08-25	0.430	0.430	0.430	0.430	0.410	0
2026-08-24	0.425	0.435	0.425	0.430	0.410	1,628,500
2026-08-21	0.430	0.435	0.420	0.425	0.405	8,427,300
2026-08-20	0.435	0.435	0.430	0.435	0.415	1,917,900
2026-08-19	0.430	0.435	0.425	0.430	0.410	355,000
2026-08-18	0.430	0.435	0.425	0.430	0.410	1,107,300
2026-08-17	0.435	0.435	0.425	0.435	0.415	1,129,100
2026-08-14	0.425	0.430	0.425	0.430	0.410	1,904,000
2026-08-13	0.425	0.430	0.420	0.425	0.405	2,504,600
2026-08-12	0.435	0.435	0.425	0.430	0.410	3,383,600
2026-08-11	0.435	0.440	0.435	0.435	0.415	691,700
2026-08-10	0.425	0.435	0.425	0.435	0.415	1,313,100
2026-08-07	0.420	0.425	0.420	0.425	0.405	919,900
2026-08-06	0.425	0.430	0.415	0.425	0.405	4,966,000
2026-08-05	0.430	0.430	0.420	0.425	0.405	2,626,200
2026-08-04	0.425	0.430	0.420	0.430	0.410	2,121,800
2026-08-03	0.425	0.425	0.420	0.420	0.400	1,463,400
2026-07-31	0.425	0.425	0.420	0.425	0.405	422,800
2026-07-30	0.420	0.425	0.420	0.425	0.405	415,700
2026-07-29	0.420	0.425	0.420	0.420	0.400	357,000
2026-07-28	0.420	0.425	0.415	0.420	0.400	758,100

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0200 MYR
2026-04-29	0.0130 MYR
2025-08-28	0.0110 MYR
2025-06-19	0.0100 MYR
2024-12-13	0.0260 MYR
2024-08-29	0.0135 MYR
2024-06-27	0.0135 MYR
2023-08-29	0.0125 MYR
2023-06-28	0.0120 MYR
2022-08-29	0.0100 MYR
2022-06-29	0.0085 MYR
2021-08-26	0.0145 MYR
2019-08-29	0.0180 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.