LBS Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.675	0.700	0.675	0.690	0.571	2,543,000
2024-08-09	0.660	0.685	0.655	0.685	0.567	4,085,600
2024-08-08	0.645	0.655	0.635	0.650	0.538	3,189,100
2024-08-07	0.620	0.655	0.610	0.655	0.542	3,242,800
2024-08-06	0.595	0.630	0.595	0.620	0.513	7,045,100
2024-08-05	0.665	0.665	0.600	0.600	0.497	11,802,500
2024-08-02	0.710	0.710	0.665	0.670	0.555	9,706,400
2024-08-01	0.715	0.720	0.710	0.720	0.596	1,127,400
2024-07-31	0.720	0.720	0.710	0.715	0.592	1,618,800
2024-07-30	0.720	0.730	0.720	0.720	0.596	1,830,700
2024-07-29	0.720	0.725	0.715	0.720	0.596	1,583,300
2024-07-26	0.710	0.720	0.705	0.715	0.592	1,695,500
2024-07-25	0.730	0.730	0.710	0.710	0.588	8,419,000
2024-07-24	0.740	0.745	0.735	0.735	0.609	917,100
2024-07-23	0.730	0.750	0.730	0.740	0.613	3,602,600
2024-07-22	0.740	0.745	0.720	0.730	0.604	5,331,200
2024-07-19	0.750	0.755	0.740	0.745	0.617	2,127,000
2024-07-18	0.755	0.755	0.745	0.755	0.625	2,391,700
2024-07-17	0.745	0.760	0.745	0.755	0.625	3,336,500
2024-07-16	0.755	0.760	0.740	0.740	0.613	3,995,500
2024-07-15	0.745	0.755	0.740	0.750	0.621	2,882,300
2024-07-12	0.755	0.755	0.735	0.745	0.617	4,393,000
2024-07-11	0.725	0.760	0.725	0.745	0.617	10,477,000
2024-07-10	0.730	0.735	0.725	0.725	0.600	3,540,700
2024-07-09	0.745	0.745	0.725	0.725	0.600	5,469,100
2024-07-05	0.740	0.745	0.735	0.740	0.613	1,305,000
2024-07-04	0.745	0.745	0.735	0.740	0.613	6,876,900
2024-07-03	0.730	0.750	0.730	0.740	0.613	14,067,500
2024-07-02	0.730	0.750	0.730	0.730	0.604	5,220,800
2024-07-01	0.720	0.745	0.710	0.730	0.604	12,234,200
2024-06-28	0.730	0.735	0.720	0.720	0.596	4,602,400
2024-06-27	0.740	0.745	0.715	0.730	0.604	5,422,700
2024-06-26	0.740	0.755	0.735	0.745	0.606	13,340,500
2024-06-25	0.745	0.765	0.730	0.735	0.598	9,709,200
2024-06-24	0.770	0.770	0.740	0.745	0.606	9,333,300
2024-06-21	0.780	0.800	0.765	0.770	0.626	15,085,600
2024-06-20	0.780	0.830	0.740	0.770	0.626	51,334,398
2024-06-18	0.875	0.920	0.875	0.890	0.724	20,224,000
2024-06-14	0.865	0.890	0.855	0.865	0.703	14,056,900
2024-06-13	0.890	0.890	0.840	0.855	0.695	14,609,600
2024-06-12	0.920	0.925	0.855	0.895	0.728	20,957,600
2024-06-11	0.785	0.930	0.785	0.920	0.748	53,589,000
2024-06-10	0.705	0.800	0.705	0.780	0.634	16,434,600
2024-06-07	0.685	0.705	0.680	0.700	0.569	2,693,300
2024-06-06	0.680	0.685	0.670	0.685	0.557	2,745,800
2024-06-05	0.695	0.695	0.675	0.680	0.553	1,816,500
2024-06-04	0.680	0.690	0.675	0.680	0.553	584,500
2024-05-31	0.690	0.690	0.675	0.680	0.553	1,900,800
2024-05-30	0.680	0.690	0.665	0.685	0.557	3,199,600
2024-05-29	0.690	0.690	0.675	0.685	0.557	2,914,100
2024-05-28	0.695	0.700	0.690	0.690	0.561	1,093,900
2024-05-27	0.710	0.715	0.690	0.695	0.565	5,812,500
2024-05-24	0.720	0.720	0.705	0.710	0.577	2,291,200
2024-05-23	0.715	0.730	0.715	0.720	0.585	3,302,900
2024-05-21	0.720	0.730	0.720	0.720	0.585	2,512,600
2024-05-20	0.715	0.735	0.715	0.720	0.585	5,350,600
2024-05-17	0.715	0.720	0.705	0.710	0.577	7,322,200
2024-05-16	0.705	0.715	0.705	0.710	0.577	4,856,600
2024-05-15	0.715	0.725	0.705	0.705	0.573	2,916,400
2024-05-14	0.710	0.735	0.690	0.715	0.581	6,288,400

← NewerPage 10 of 21 · 1,226 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.