LBS Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.415	0.415	0.405	0.405	0.313	1,977,500
2023-05-19	0.410	0.415	0.410	0.415	0.321	544,700
2023-05-18	0.410	0.415	0.405	0.410	0.317	1,736,700
2023-05-17	0.410	0.415	0.405	0.410	0.317	3,603,400
2023-05-16	0.415	0.415	0.410	0.410	0.317	2,546,300
2023-05-15	0.420	0.425	0.415	0.415	0.321	3,101,900
2023-05-12	0.420	0.420	0.415	0.420	0.325	679,200
2023-05-11	0.425	0.425	0.415	0.420	0.325	2,818,500
2023-05-10	0.420	0.430	0.420	0.425	0.329	1,140,200
2023-05-09	0.430	0.430	0.415	0.420	0.325	4,391,900
2023-05-08	0.430	0.435	0.425	0.430	0.333	2,139,600
2023-05-05	0.425	0.430	0.425	0.425	0.329	779,000
2023-05-03	0.425	0.430	0.420	0.425	0.329	1,427,800
2023-05-02	0.425	0.430	0.420	0.425	0.329	2,178,600
2023-04-28	0.420	0.425	0.420	0.425	0.329	3,683,100
2023-04-27	0.420	0.425	0.415	0.420	0.325	1,424,700
2023-04-26	0.430	0.430	0.415	0.425	0.329	3,958,300
2023-04-25	0.430	0.435	0.425	0.430	0.333	2,749,300
2023-04-20	0.435	0.435	0.430	0.430	0.333	1,531,900
2023-04-19	0.435	0.445	0.430	0.435	0.336	7,561,200
2023-04-18	0.430	0.435	0.425	0.430	0.333	1,929,500
2023-04-17	0.430	0.435	0.425	0.430	0.333	8,133,100
2023-04-14	0.430	0.440	0.430	0.430	0.333	11,721,200
2023-04-13	0.425	0.430	0.425	0.425	0.329	1,590,900
2023-04-12	0.430	0.435	0.425	0.430	0.333	2,930,400
2023-04-11	0.435	0.440	0.430	0.430	0.333	4,350,300
2023-04-10	0.435	0.450	0.425	0.435	0.336	12,971,500
2023-04-07	0.425	0.445	0.425	0.435	0.336	11,788,000
2023-04-06	0.430	0.435	0.420	0.425	0.329	7,026,500
2023-04-05	0.440	0.440	0.425	0.430	0.333	3,511,200
2023-04-04	0.440	0.455	0.430	0.440	0.340	7,879,800
2023-04-03	0.500	0.520	0.430	0.440	0.340	32,660,801
2023-03-31	0.405	0.410	0.400	0.400	0.309	911,500
2023-03-30	0.400	0.405	0.400	0.400	0.309	388,400
2023-03-29	0.400	0.400	0.395	0.395	0.305	865,500
2023-03-28	0.390	0.395	0.390	0.395	0.305	456,800
2023-03-27	0.395	0.395	0.390	0.390	0.302	347,800
2023-03-24	0.390	0.395	0.390	0.390	0.302	488,800
2023-03-23	0.395	0.395	0.390	0.395	0.305	190,400
2023-03-22	0.395	0.395	0.390	0.395	0.305	1,151,900
2023-03-21	0.390	0.395	0.390	0.390	0.302	680,700
2023-03-20	0.395	0.395	0.390	0.390	0.302	1,032,600
2023-03-17	0.395	0.400	0.395	0.395	0.305	1,166,900
2023-03-16	0.395	0.395	0.395	0.395	0.305	269,800
2023-03-15	0.400	0.405	0.390	0.395	0.305	1,784,600
2023-03-14	0.405	0.405	0.400	0.400	0.309	1,079,600
2023-03-13	0.405	0.405	0.400	0.405	0.313	603,600
2023-03-10	0.405	0.410	0.405	0.405	0.313	176,200
2023-03-09	0.405	0.410	0.405	0.410	0.317	372,800
2023-03-08	0.405	0.410	0.405	0.405	0.313	681,000
2023-03-07	0.410	0.415	0.410	0.410	0.317	476,100
2023-03-06	0.415	0.415	0.410	0.410	0.317	812,100
2023-03-03	0.415	0.420	0.410	0.410	0.317	733,900
2023-03-02	0.415	0.415	0.410	0.410	0.317	176,000
2023-03-01	0.410	0.410	0.405	0.410	0.317	174,400
2023-02-28	0.410	0.415	0.405	0.410	0.317	770,700
2023-02-27	0.410	0.415	0.410	0.415	0.321	206,000
2023-02-24	0.410	0.415	0.405	0.410	0.317	726,500
2023-02-23	0.415	0.415	0.405	0.410	0.317	1,080,000
2023-02-22	0.410	0.415	0.410	0.415	0.321	2,177,800

← NewerPage 15 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.