LBS Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.725	0.730	0.705	0.710	0.577	1,295,900
2024-05-10	0.715	0.730	0.710	0.730	0.593	2,729,000
2024-05-09	0.705	0.715	0.700	0.705	0.573	1,237,800
2024-05-08	0.720	0.720	0.700	0.705	0.573	1,434,900
2024-05-07	0.695	0.725	0.685	0.710	0.577	8,839,000
2024-05-06	0.670	0.700	0.670	0.695	0.565	5,004,200
2024-05-03	0.680	0.685	0.660	0.665	0.541	4,919,400
2024-05-02	0.685	0.695	0.675	0.680	0.553	7,009,300
2024-04-30	0.690	0.695	0.685	0.685	0.557	2,475,200
2024-04-29	0.685	0.690	0.680	0.690	0.561	1,934,700
2024-04-26	0.680	0.685	0.680	0.680	0.553	993,100
2024-04-25	0.690	0.690	0.685	0.685	0.557	3,344,600
2024-04-24	0.680	0.690	0.680	0.690	0.561	3,347,700
2024-04-23	0.685	0.695	0.680	0.680	0.553	1,728,400
2024-04-22	0.675	0.690	0.675	0.690	0.561	1,261,100
2024-04-19	0.690	0.690	0.660	0.675	0.549	3,212,400
2024-04-18	0.690	0.695	0.675	0.690	0.561	3,827,500
2024-04-17	0.670	0.690	0.665	0.685	0.557	3,482,500
2024-04-16	0.705	0.705	0.665	0.665	0.541	8,902,500
2024-04-15	0.705	0.710	0.695	0.710	0.577	2,670,200
2024-04-12	0.710	0.725	0.710	0.710	0.577	3,029,500
2024-04-09	0.720	0.725	0.710	0.720	0.585	662,300
2024-04-08	0.715	0.725	0.715	0.720	0.585	1,576,600
2024-04-05	0.705	0.720	0.695	0.715	0.581	1,997,200
2024-04-04	0.710	0.710	0.700	0.705	0.573	2,242,500
2024-04-03	0.710	0.720	0.710	0.710	0.577	4,424,100
2024-04-02	0.715	0.725	0.715	0.715	0.581	2,815,100
2024-04-01	0.720	0.725	0.715	0.725	0.589	2,695,700
2024-03-29	0.735	0.740	0.720	0.720	0.585	3,210,600
2024-03-27	0.735	0.750	0.730	0.735	0.598	3,528,700
2024-03-26	0.735	0.745	0.730	0.735	0.598	4,028,200
2024-03-25	0.740	0.745	0.730	0.735	0.598	5,750,000
2024-03-22	0.725	0.750	0.720	0.740	0.602	7,677,400
2024-03-21	0.725	0.730	0.715	0.725	0.589	3,490,600
2024-03-20	0.720	0.730	0.715	0.725	0.589	3,250,600
2024-03-19	0.715	0.720	0.710	0.720	0.585	884,500
2024-03-18	0.720	0.730	0.715	0.715	0.581	2,648,400
2024-03-15	0.720	0.735	0.710	0.720	0.585	3,651,700
2024-03-14	0.720	0.735	0.710	0.720	0.585	4,668,900
2024-03-13	0.700	0.720	0.700	0.720	0.585	3,192,300
2024-03-12	0.705	0.705	0.695	0.700	0.569	5,328,200
2024-03-11	0.705	0.710	0.695	0.705	0.573	2,332,500
2024-03-08	0.700	0.705	0.695	0.705	0.573	1,781,300
2024-03-07	0.710	0.720	0.695	0.700	0.569	3,983,200
2024-03-06	0.705	0.715	0.700	0.710	0.577	1,556,100
2024-03-05	0.705	0.705	0.695	0.705	0.573	2,851,900
2024-03-04	0.710	0.710	0.700	0.710	0.577	951,800
2024-03-01	0.705	0.710	0.695	0.705	0.573	3,007,400
2024-02-29	0.700	0.705	0.690	0.700	0.569	3,174,500
2024-02-28	0.700	0.720	0.690	0.705	0.573	3,977,600
2024-02-27	0.710	0.710	0.690	0.710	0.577	2,744,900
2024-02-26	0.685	0.715	0.685	0.710	0.577	6,128,100
2024-02-23	0.670	0.690	0.670	0.680	0.553	6,119,900
2024-02-22	0.660	0.680	0.655	0.670	0.545	6,606,900
2024-02-21	0.655	0.660	0.645	0.650	0.528	863,600
2024-02-20	0.655	0.660	0.650	0.655	0.532	2,393,600
2024-02-19	0.670	0.670	0.645	0.650	0.528	867,300
2024-02-16	0.655	0.670	0.650	0.665	0.541	1,236,000
2024-02-15	0.650	0.660	0.645	0.660	0.537	1,349,500
2024-02-14	0.650	0.655	0.645	0.655	0.532	493,900

← NewerPage 11 of 21 · 1,229 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.