LBS Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.530	0.535	0.520	0.535	0.426	2,485,400
2023-08-17	0.545	0.545	0.520	0.530	0.422	8,907,800
2023-08-16	0.500	0.540	0.495	0.540	0.430	11,290,100
2023-08-15	0.500	0.505	0.490	0.495	0.394	3,552,600
2023-08-14	0.495	0.505	0.490	0.500	0.398	3,672,800
2023-08-11	0.480	0.490	0.480	0.490	0.390	1,232,100
2023-08-10	0.480	0.485	0.480	0.480	0.382	1,369,400
2023-08-09	0.480	0.485	0.480	0.480	0.382	2,848,100
2023-08-08	0.480	0.485	0.475	0.480	0.382	802,700
2023-08-07	0.480	0.480	0.475	0.480	0.382	418,200
2023-08-04	0.475	0.480	0.475	0.475	0.378	235,600
2023-08-03	0.480	0.480	0.470	0.475	0.378	917,300
2023-08-02	0.480	0.485	0.475	0.480	0.382	1,310,300
2023-08-01	0.490	0.490	0.480	0.485	0.386	2,086,500
2023-07-31	0.480	0.490	0.480	0.485	0.386	989,400
2023-07-28	0.480	0.490	0.480	0.480	0.382	835,500
2023-07-27	0.480	0.490	0.475	0.485	0.386	2,401,700
2023-07-26	0.475	0.490	0.470	0.480	0.382	5,335,500
2023-07-25	0.475	0.485	0.470	0.475	0.378	3,776,100
2023-07-24	0.485	0.485	0.465	0.475	0.378	2,558,800
2023-07-21	0.485	0.495	0.475	0.485	0.386	5,171,500
2023-07-20	0.475	0.490	0.475	0.490	0.390	4,622,300
2023-07-18	0.465	0.475	0.465	0.475	0.378	1,985,700
2023-07-17	0.465	0.475	0.460	0.465	0.370	1,963,100
2023-07-14	0.465	0.470	0.460	0.465	0.370	1,387,200
2023-07-13	0.455	0.470	0.455	0.465	0.370	3,433,300
2023-07-12	0.450	0.460	0.445	0.455	0.362	2,183,200
2023-07-11	0.450	0.455	0.445	0.450	0.358	3,880,100
2023-07-10	0.440	0.450	0.435	0.445	0.354	1,797,600
2023-07-07	0.440	0.445	0.435	0.440	0.350	1,491,600
2023-07-06	0.440	0.445	0.430	0.440	0.350	2,215,800
2023-07-05	0.440	0.445	0.430	0.435	0.346	3,416,800
2023-07-04	0.430	0.440	0.425	0.440	0.350	2,031,200
2023-07-03	0.420	0.435	0.420	0.430	0.342	1,634,000
2023-06-30	0.425	0.425	0.420	0.425	0.338	342,500
2023-06-28	0.420	0.430	0.415	0.425	0.338	2,078,900
2023-06-27	0.435	0.435	0.425	0.430	0.333	803,400
2023-06-26	0.435	0.435	0.430	0.430	0.333	774,500
2023-06-23	0.430	0.435	0.425	0.435	0.336	927,200
2023-06-22	0.435	0.435	0.425	0.430	0.333	1,546,700
2023-06-21	0.425	0.445	0.425	0.435	0.336	4,567,800
2023-06-20	0.425	0.425	0.420	0.420	0.325	344,700
2023-06-19	0.425	0.425	0.420	0.420	0.325	418,000
2023-06-16	0.420	0.425	0.420	0.420	0.325	517,700
2023-06-15	0.420	0.425	0.420	0.420	0.325	1,182,400
2023-06-14	0.420	0.420	0.415	0.420	0.325	355,000
2023-06-13	0.420	0.420	0.415	0.420	0.325	300,600
2023-06-12	0.420	0.420	0.415	0.420	0.325	553,600
2023-06-09	0.410	0.420	0.410	0.415	0.321	1,807,300
2023-06-08	0.410	0.415	0.410	0.410	0.317	320,300
2023-06-07	0.415	0.420	0.405	0.410	0.317	1,744,400
2023-06-06	0.415	0.420	0.410	0.415	0.321	582,400
2023-06-02	0.410	0.415	0.410	0.410	0.317	762,900
2023-06-01	0.410	0.415	0.405	0.410	0.317	964,500
2023-05-31	0.415	0.415	0.410	0.410	0.317	322,000
2023-05-30	0.415	0.415	0.410	0.415	0.321	656,700
2023-05-29	0.415	0.420	0.410	0.420	0.325	859,900
2023-05-26	0.405	0.420	0.405	0.415	0.321	1,715,900
2023-05-25	0.405	0.405	0.400	0.405	0.313	675,100
2023-05-24	0.405	0.410	0.400	0.405	0.313	890,700

← NewerPage 14 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.