LBS Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.410	0.415	0.410	0.415	0.321	2,177,800
2023-02-21	0.415	0.415	0.405	0.410	0.317	824,200
2023-02-20	0.415	0.420	0.410	0.415	0.321	1,163,100
2023-02-17	0.410	0.415	0.410	0.415	0.321	821,700
2023-02-16	0.410	0.415	0.405	0.405	0.313	764,800
2023-02-15	0.410	0.415	0.405	0.405	0.313	1,022,800
2023-02-14	0.415	0.420	0.410	0.410	0.317	1,345,400
2023-02-13	0.415	0.420	0.410	0.415	0.321	998,700
2023-02-10	0.415	0.420	0.410	0.410	0.317	1,353,000
2023-02-09	0.420	0.425	0.415	0.415	0.321	1,676,600
2023-02-08	0.430	0.430	0.420	0.425	0.329	1,017,200
2023-02-07	0.430	0.435	0.425	0.430	0.333	1,479,800
2023-02-03	0.435	0.440	0.425	0.430	0.333	1,009,100
2023-02-02	0.425	0.435	0.420	0.435	0.336	1,839,700
2023-01-31	0.425	0.430	0.420	0.425	0.329	634,100
2023-01-30	0.425	0.430	0.425	0.425	0.329	2,126,800
2023-01-27	0.425	0.430	0.425	0.425	0.329	1,671,100
2023-01-26	0.430	0.430	0.425	0.425	0.329	1,426,500
2023-01-25	0.435	0.435	0.425	0.425	0.329	928,000
2023-01-20	0.430	0.430	0.425	0.425	0.329	115,800
2023-01-19	0.425	0.425	0.420	0.420	0.325	805,900
2023-01-18	0.425	0.425	0.420	0.420	0.325	682,400
2023-01-17	0.430	0.430	0.425	0.425	0.329	394,600
2023-01-16	0.435	0.435	0.425	0.430	0.333	389,100
2023-01-13	0.435	0.435	0.430	0.430	0.333	270,100
2023-01-12	0.440	0.440	0.430	0.435	0.336	530,700
2023-01-11	0.445	0.450	0.435	0.435	0.336	1,166,100
2023-01-10	0.435	0.440	0.430	0.440	0.340	371,100
2023-01-09	0.435	0.440	0.435	0.435	0.336	336,400
2023-01-06	0.425	0.430	0.425	0.430	0.333	354,000
2023-01-05	0.425	0.425	0.415	0.420	0.325	1,152,700
2023-01-04	0.425	0.430	0.420	0.425	0.329	602,800
2023-01-03	0.420	0.425	0.420	0.425	0.329	52,100
2022-12-30	0.420	0.420	0.415	0.420	0.325	134,600
2022-12-29	0.420	0.420	0.420	0.420	0.325	193,100
2022-12-28	0.435	0.435	0.415	0.420	0.325	1,355,500
2022-12-27	0.430	0.430	0.420	0.420	0.325	230,400
2022-12-23	0.425	0.430	0.425	0.425	0.329	162,000
2022-12-22	0.425	0.430	0.415	0.425	0.329	320,000
2022-12-21	0.425	0.425	0.420	0.420	0.325	567,800
2022-12-20	0.435	0.435	0.430	0.430	0.333	336,000
2022-12-19	0.430	0.435	0.430	0.430	0.333	292,100
2022-12-16	0.430	0.435	0.430	0.435	0.336	91,300
2022-12-15	0.435	0.435	0.435	0.435	0.336	68,800
2022-12-14	0.435	0.435	0.430	0.430	0.333	197,400
2022-12-13	0.435	0.440	0.435	0.435	0.336	27,100
2022-12-12	0.440	0.440	0.435	0.435	0.336	83,100
2022-12-09	0.445	0.445	0.440	0.440	0.340	140,000
2022-12-08	0.450	0.450	0.440	0.445	0.344	412,500
2022-12-07	0.440	0.450	0.435	0.450	0.348	358,100
2022-12-06	0.450	0.450	0.440	0.440	0.340	589,300
2022-12-05	0.450	0.455	0.445	0.450	0.348	837,500
2022-12-02	0.435	0.440	0.435	0.440	0.340	998,900
2022-12-01	0.435	0.450	0.435	0.435	0.336	1,094,600
2022-11-30	0.440	0.455	0.435	0.440	0.340	1,777,900
2022-11-29	0.425	0.440	0.425	0.435	0.336	779,600
2022-11-25	0.430	0.430	0.425	0.425	0.329	309,500
2022-11-24	0.420	0.430	0.415	0.430	0.333	1,011,900
2022-11-23	0.420	0.420	0.415	0.415	0.321	128,900
2022-11-22	0.410	0.420	0.410	0.420	0.325	378,800

← NewerPage 16 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.