LBS Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.400	0.405	0.395	0.405	0.313	320,400
2022-11-17	0.415	0.415	0.400	0.410	0.317	341,700
2022-11-16	0.410	0.415	0.410	0.415	0.321	60,800
2022-11-15	0.405	0.410	0.405	0.410	0.317	274,700
2022-11-14	0.405	0.405	0.400	0.405	0.313	303,500
2022-11-11	0.405	0.405	0.400	0.405	0.313	260,900
2022-11-10	0.400	0.405	0.400	0.400	0.309	104,400
2022-11-09	0.405	0.405	0.400	0.400	0.309	279,100
2022-11-08	0.395	0.400	0.395	0.400	0.309	356,200
2022-11-07	0.400	0.400	0.395	0.400	0.309	507,000
2022-11-04	0.395	0.400	0.395	0.395	0.305	845,100
2022-11-03	0.405	0.405	0.395	0.395	0.305	564,000
2022-11-02	0.400	0.410	0.400	0.410	0.317	530,000
2022-11-01	0.405	0.405	0.400	0.400	0.309	297,100
2022-10-31	0.405	0.405	0.400	0.405	0.313	352,400
2022-10-28	0.405	0.405	0.400	0.400	0.309	351,300
2022-10-27	0.400	0.410	0.400	0.405	0.313	365,000
2022-10-26	0.395	0.400	0.395	0.400	0.309	102,800
2022-10-25	0.390	0.400	0.390	0.395	0.305	29,500
2022-10-21	0.390	0.395	0.390	0.390	0.302	204,100
2022-10-20	0.390	0.395	0.390	0.390	0.302	361,900
2022-10-19	0.390	0.395	0.385	0.385	0.298	298,900
2022-10-18	0.385	0.385	0.380	0.380	0.294	207,700
2022-10-17	0.380	0.385	0.380	0.380	0.294	329,100
2022-10-14	0.380	0.385	0.380	0.380	0.294	161,900
2022-10-13	0.390	0.390	0.380	0.380	0.294	901,000
2022-10-12	0.390	0.390	0.385	0.390	0.302	119,300
2022-10-11	0.390	0.390	0.385	0.385	0.298	603,200
2022-10-07	0.395	0.395	0.390	0.395	0.305	306,300
2022-10-06	0.405	0.405	0.390	0.395	0.305	612,100
2022-10-05	0.400	0.400	0.390	0.390	0.302	584,200
2022-10-04	0.400	0.400	0.395	0.395	0.305	448,900
2022-10-03	0.395	0.395	0.395	0.395	0.305	249,000
2022-09-30	0.395	0.395	0.390	0.395	0.305	235,600
2022-09-29	0.400	0.400	0.390	0.395	0.305	304,500
2022-09-28	0.400	0.400	0.395	0.395	0.305	270,000
2022-09-27	0.400	0.410	0.395	0.400	0.309	135,900
2022-09-26	0.400	0.400	0.395	0.400	0.309	154,600
2022-09-23	0.400	0.405	0.400	0.400	0.309	147,800
2022-09-22	0.400	0.410	0.400	0.400	0.309	536,900
2022-09-21	0.410	0.410	0.405	0.405	0.313	1,353,000
2022-09-20	0.420	0.420	0.415	0.415	0.321	125,600
2022-09-19	0.415	0.420	0.410	0.420	0.325	143,200
2022-09-15	0.415	0.420	0.410	0.420	0.325	562,800
2022-09-14	0.415	0.415	0.415	0.415	0.321	426,100
2022-09-13	0.415	0.420	0.415	0.420	0.325	90,300
2022-09-12	0.415	0.420	0.415	0.420	0.325	77,700
2022-09-09	0.415	0.415	0.415	0.415	0.321	904,900
2022-09-08	0.420	0.420	0.415	0.415	0.321	808,100
2022-09-07	0.415	0.420	0.415	0.420	0.325	474,800
2022-09-06	0.415	0.420	0.410	0.420	0.325	719,800
2022-09-05	0.420	0.425	0.415	0.420	0.325	227,700
2022-09-02	0.420	0.425	0.415	0.420	0.325	440,600
2022-09-01	0.425	0.425	0.420	0.420	0.325	735,100
2022-08-30	0.425	0.430	0.425	0.425	0.329	291,900
2022-08-29	0.425	0.425	0.420	0.425	0.329	547,600
2022-08-26	0.435	0.440	0.435	0.435	0.329	338,100
2022-08-25	0.440	0.440	0.435	0.435	0.329	1,311,200
2022-08-24	0.430	0.440	0.430	0.435	0.329	1,612,700
2022-08-23	0.425	0.435	0.425	0.425	0.321	400,900

← NewerPage 17 of 21 · 1,230 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.