LBS Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.550	0.560	0.545	0.560	0.455	1,418,300
2023-11-10	0.540	0.540	0.535	0.535	0.435	1,417,500
2023-11-09	0.545	0.550	0.535	0.540	0.439	1,432,300
2023-11-08	0.530	0.555	0.530	0.545	0.443	1,709,800
2023-11-07	0.550	0.550	0.535	0.540	0.439	1,998,800
2023-11-06	0.525	0.555	0.525	0.550	0.447	3,068,800
2023-11-03	0.510	0.530	0.510	0.525	0.427	3,370,200
2023-11-02	0.510	0.520	0.505	0.510	0.415	2,213,400
2023-11-01	0.515	0.515	0.505	0.505	0.411	1,855,800
2023-10-31	0.520	0.520	0.510	0.515	0.419	949,200
2023-10-30	0.520	0.525	0.510	0.515	0.419	548,300
2023-10-27	0.530	0.530	0.520	0.525	0.427	921,900
2023-10-26	0.515	0.530	0.500	0.530	0.431	2,557,800
2023-10-25	0.520	0.525	0.510	0.515	0.419	1,241,100
2023-10-24	0.505	0.520	0.505	0.520	0.423	1,897,900
2023-10-23	0.525	0.525	0.500	0.505	0.411	4,300,000
2023-10-20	0.530	0.535	0.520	0.530	0.431	918,000
2023-10-19	0.520	0.540	0.520	0.535	0.435	1,049,800
2023-10-18	0.545	0.545	0.520	0.525	0.427	2,014,800
2023-10-17	0.550	0.560	0.545	0.550	0.447	1,800,600
2023-10-16	0.560	0.560	0.540	0.550	0.447	1,601,200
2023-10-13	0.570	0.570	0.555	0.560	0.455	1,246,100
2023-10-12	0.565	0.575	0.565	0.570	0.463	1,845,800
2023-10-11	0.565	0.570	0.560	0.565	0.459	1,206,200
2023-10-10	0.555	0.570	0.555	0.565	0.459	2,244,500
2023-10-09	0.535	0.560	0.535	0.555	0.451	1,573,400
2023-10-06	0.545	0.550	0.530	0.535	0.435	5,050,100
2023-10-05	0.550	0.555	0.535	0.545	0.443	1,261,600
2023-10-04	0.545	0.550	0.540	0.545	0.443	2,977,300
2023-10-03	0.560	0.565	0.550	0.550	0.447	2,000,300
2023-10-02	0.565	0.570	0.555	0.565	0.459	2,253,000
2023-09-29	0.565	0.570	0.555	0.565	0.459	1,453,300
2023-09-27	0.570	0.575	0.555	0.560	0.455	2,851,800
2023-09-26	0.585	0.590	0.575	0.575	0.467	3,800,300
2023-09-25	0.605	0.605	0.590	0.590	0.480	2,529,300
2023-09-22	0.580	0.610	0.570	0.605	0.492	6,416,600
2023-09-21	0.590	0.590	0.575	0.580	0.472	2,410,400
2023-09-20	0.575	0.595	0.575	0.595	0.484	7,325,100
2023-09-19	0.570	0.590	0.570	0.575	0.467	4,302,700
2023-09-18	0.575	0.580	0.560	0.570	0.463	2,221,500
2023-09-15	0.550	0.580	0.545	0.575	0.467	6,079,700
2023-09-14	0.530	0.550	0.530	0.550	0.447	2,244,500
2023-09-13	0.545	0.555	0.530	0.530	0.431	4,716,900
2023-09-12	0.575	0.575	0.545	0.550	0.447	9,412,600
2023-09-11	0.595	0.595	0.565	0.575	0.467	2,266,300
2023-09-08	0.585	0.600	0.580	0.595	0.484	3,954,900
2023-09-07	0.575	0.580	0.565	0.575	0.467	1,829,000
2023-09-06	0.570	0.590	0.560	0.585	0.476	2,590,100
2023-09-05	0.600	0.610	0.565	0.570	0.463	4,416,500
2023-09-04	0.605	0.610	0.580	0.610	0.496	3,513,800
2023-09-01	0.600	0.620	0.585	0.605	0.492	7,842,200
2023-08-30	0.585	0.605	0.585	0.595	0.484	8,448,900
2023-08-29	0.570	0.595	0.555	0.585	0.476	7,077,500
2023-08-28	0.545	0.580	0.545	0.580	0.461	13,116,600
2023-08-25	0.530	0.540	0.525	0.540	0.430	3,676,900
2023-08-24	0.515	0.535	0.515	0.530	0.422	2,640,200
2023-08-23	0.515	0.525	0.515	0.515	0.410	3,442,600
2023-08-22	0.535	0.535	0.510	0.515	0.410	4,894,200
2023-08-21	0.540	0.560	0.525	0.540	0.430	8,962,100
2023-08-18	0.530	0.535	0.520	0.535	0.426	2,485,400

← NewerPage 13 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.