LBS Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	0.430	0.430	0.420	0.420	0.317	623,700
2022-08-19	0.430	0.435	0.420	0.425	0.321	676,100
2022-08-18	0.425	0.435	0.425	0.425	0.321	202,600
2022-08-17	0.430	0.430	0.425	0.430	0.325	49,200
2022-08-16	0.430	0.435	0.425	0.430	0.325	132,500
2022-08-15	0.430	0.430	0.430	0.430	0.325	231,500
2022-08-12	0.430	0.435	0.430	0.435	0.329	62,100
2022-08-11	0.430	0.435	0.425	0.435	0.329	168,900
2022-08-10	0.430	0.430	0.425	0.425	0.321	273,200
2022-08-09	0.430	0.435	0.430	0.430	0.325	422,600
2022-08-08	0.435	0.435	0.430	0.430	0.325	476,300
2022-08-05	0.435	0.435	0.430	0.435	0.329	272,700
2022-08-04	0.435	0.435	0.430	0.430	0.325	78,300
2022-08-03	0.430	0.435	0.430	0.430	0.325	520,600
2022-08-02	0.440	0.440	0.430	0.430	0.325	575,700
2022-08-01	0.435	0.440	0.430	0.440	0.332	750,200
2022-07-29	0.430	0.440	0.430	0.430	0.325	1,016,400
2022-07-28	0.430	0.445	0.430	0.435	0.329	1,988,400
2022-07-27	0.425	0.430	0.425	0.425	0.321	389,100
2022-07-26	0.430	0.430	0.420	0.425	0.321	260,400
2022-07-25	0.425	0.440	0.420	0.435	0.329	638,100
2022-07-22	0.420	0.425	0.415	0.425	0.321	186,000
2022-07-21	0.420	0.420	0.415	0.420	0.317	740,800
2022-07-20	0.415	0.420	0.415	0.420	0.317	339,500
2022-07-19	0.415	0.420	0.415	0.420	0.317	96,300
2022-07-18	0.420	0.420	0.415	0.420	0.317	73,100
2022-07-15	0.415	0.420	0.415	0.415	0.314	286,700
2022-07-14	0.415	0.425	0.415	0.420	0.317	224,800
2022-07-13	0.415	0.425	0.410	0.415	0.314	140,900
2022-07-12	0.420	0.420	0.420	0.420	0.317	20,000
2022-07-08	0.420	0.425	0.420	0.425	0.321	34,800
2022-07-07	0.410	0.425	0.410	0.425	0.321	62,600
2022-07-06	0.420	0.425	0.420	0.420	0.317	105,100
2022-07-05	0.415	0.420	0.415	0.420	0.317	177,700
2022-07-04	0.415	0.420	0.415	0.420	0.317	129,500
2022-07-01	0.415	0.425	0.415	0.420	0.317	69,900
2022-06-30	0.420	0.425	0.420	0.425	0.321	84,400
2022-06-29	0.425	0.430	0.415	0.420	0.317	787,000
2022-06-28	0.425	0.430	0.420	0.430	0.318	256,800
2022-06-27	0.425	0.425	0.420	0.420	0.311	345,200
2022-06-24	0.420	0.425	0.415	0.415	0.307	455,000
2022-06-23	0.425	0.425	0.420	0.420	0.311	443,100
2022-06-22	0.425	0.425	0.425	0.425	0.315	79,100
2022-06-21	0.425	0.430	0.420	0.425	0.315	524,700
2022-06-20	0.430	0.430	0.420	0.420	0.311	357,300
2022-06-17	0.430	0.440	0.425	0.430	0.318	270,700
2022-06-16	0.430	0.440	0.430	0.440	0.326	1,554,300
2022-06-15	0.435	0.435	0.430	0.430	0.318	406,000
2022-06-14	0.440	0.445	0.435	0.435	0.322	521,800
2022-06-13	0.450	0.450	0.435	0.440	0.326	1,808,100
2022-06-10	0.450	0.450	0.450	0.450	0.333	320,300
2022-06-09	0.450	0.455	0.450	0.450	0.333	117,000
2022-06-08	0.460	0.460	0.450	0.450	0.333	695,000
2022-06-07	0.450	0.460	0.450	0.460	0.341	579,400
2022-06-03	0.450	0.455	0.450	0.450	0.333	981,500
2022-06-02	0.455	0.455	0.445	0.445	0.330	511,300
2022-06-01	0.450	0.455	0.445	0.450	0.333	634,600
2022-05-31	0.445	0.455	0.445	0.450	0.333	1,113,600
2022-05-30	0.455	0.455	0.445	0.445	0.330	1,148,300
2022-05-27	0.455	0.460	0.450	0.455	0.337	879,700

← NewerPage 18 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.