LBS Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.645	0.665	0.645	0.650	0.528	2,870,000
2024-02-09	0.640	0.650	0.635	0.645	0.524	1,143,800
2024-02-08	0.630	0.645	0.630	0.635	0.516	1,742,500
2024-02-07	0.635	0.635	0.625	0.630	0.512	1,797,300
2024-02-06	0.615	0.635	0.615	0.635	0.516	1,582,500
2024-02-05	0.625	0.630	0.610	0.615	0.500	923,100
2024-02-02	0.630	0.630	0.615	0.625	0.508	4,731,200
2024-01-31	0.645	0.655	0.630	0.635	0.516	4,222,800
2024-01-30	0.670	0.675	0.645	0.650	0.528	3,581,900
2024-01-29	0.660	0.680	0.655	0.670	0.545	3,721,800
2024-01-26	0.640	0.665	0.640	0.660	0.537	4,171,400
2024-01-24	0.645	0.655	0.635	0.640	0.520	3,556,200
2024-01-23	0.635	0.650	0.630	0.645	0.524	4,658,900
2024-01-22	0.620	0.635	0.620	0.635	0.516	2,255,400
2024-01-19	0.605	0.625	0.600	0.620	0.504	2,613,600
2024-01-18	0.635	0.635	0.590	0.600	0.488	4,363,900
2024-01-17	0.620	0.630	0.610	0.630	0.512	1,240,900
2024-01-16	0.635	0.645	0.610	0.620	0.504	3,933,300
2024-01-15	0.605	0.635	0.605	0.630	0.512	3,043,500
2024-01-12	0.610	0.625	0.605	0.610	0.496	4,242,300
2024-01-11	0.625	0.635	0.605	0.610	0.496	3,795,300
2024-01-10	0.620	0.630	0.615	0.620	0.504	2,627,100
2024-01-09	0.655	0.660	0.615	0.620	0.504	10,128,600
2024-01-08	0.635	0.665	0.635	0.655	0.532	10,577,100
2024-01-05	0.610	0.640	0.610	0.635	0.516	10,203,700
2024-01-04	0.620	0.635	0.610	0.610	0.496	5,053,000
2024-01-03	0.595	0.620	0.595	0.620	0.504	7,384,200
2024-01-02	0.575	0.595	0.570	0.595	0.484	1,330,900
2023-12-29	0.580	0.585	0.575	0.575	0.467	542,900
2023-12-28	0.590	0.590	0.575	0.575	0.467	759,100
2023-12-27	0.595	0.600	0.585	0.585	0.476	2,012,700
2023-12-26	0.590	0.600	0.580	0.590	0.480	2,665,600
2023-12-22	0.560	0.590	0.560	0.585	0.476	12,373,000
2023-12-21	0.570	0.570	0.555	0.560	0.455	1,066,500
2023-12-20	0.580	0.580	0.565	0.570	0.463	572,000
2023-12-19	0.570	0.585	0.570	0.575	0.467	1,981,500
2023-12-18	0.570	0.580	0.560	0.570	0.463	1,809,000
2023-12-15	0.580	0.585	0.570	0.570	0.463	2,123,100
2023-12-14	0.585	0.585	0.575	0.580	0.472	546,400
2023-12-13	0.595	0.595	0.580	0.590	0.480	1,262,500
2023-12-12	0.590	0.595	0.565	0.590	0.480	3,032,700
2023-12-11	0.585	0.590	0.575	0.590	0.480	2,067,800
2023-12-08	0.580	0.585	0.580	0.585	0.476	1,932,600
2023-12-07	0.575	0.590	0.570	0.580	0.472	6,200,300
2023-12-06	0.555	0.580	0.550	0.575	0.467	2,826,000
2023-12-05	0.560	0.565	0.545	0.560	0.455	4,443,700
2023-12-04	0.565	0.575	0.560	0.560	0.455	572,800
2023-12-01	0.555	0.570	0.555	0.565	0.459	1,224,400
2023-11-30	0.560	0.560	0.550	0.560	0.455	1,894,300
2023-11-29	0.565	0.570	0.555	0.560	0.455	1,346,700
2023-11-28	0.555	0.570	0.545	0.565	0.459	1,037,400
2023-11-27	0.555	0.565	0.545	0.555	0.451	2,641,900
2023-11-24	0.565	0.565	0.555	0.560	0.455	694,000
2023-11-23	0.570	0.575	0.565	0.565	0.459	1,021,300
2023-11-22	0.555	0.575	0.555	0.565	0.459	3,268,500
2023-11-21	0.545	0.560	0.545	0.550	0.447	1,154,600
2023-11-20	0.555	0.555	0.545	0.550	0.447	462,400
2023-11-17	0.560	0.565	0.550	0.555	0.451	444,900
2023-11-16	0.550	0.560	0.540	0.560	0.455	1,089,300
2023-11-15	0.560	0.565	0.550	0.555	0.451	1,348,000

← NewerPage 12 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.