LBS Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	0.460	0.460	0.455	0.460	0.341	377,700
2022-05-25	0.465	0.465	0.460	0.460	0.341	382,900
2022-05-24	0.470	0.470	0.465	0.470	0.348	355,700
2022-05-23	0.470	0.485	0.470	0.470	0.348	714,500
2022-05-20	0.470	0.485	0.470	0.475	0.352	720,700
2022-05-19	0.465	0.475	0.465	0.470	0.348	382,900
2022-05-18	0.465	0.470	0.460	0.465	0.344	551,100
2022-05-17	0.465	0.470	0.460	0.465	0.344	74,000
2022-05-13	0.455	0.470	0.455	0.470	0.348	291,000
2022-05-12	0.460	0.465	0.455	0.455	0.337	2,067,400
2022-05-11	0.465	0.465	0.460	0.460	0.341	360,500
2022-05-10	0.465	0.465	0.460	0.465	0.344	639,400
2022-05-09	0.475	0.475	0.465	0.465	0.344	402,500
2022-05-06	0.470	0.475	0.470	0.475	0.352	275,700
2022-05-05	0.475	0.485	0.475	0.480	0.355	447,900
2022-04-29	0.470	0.480	0.465	0.480	0.355	213,900
2022-04-28	0.465	0.470	0.465	0.470	0.348	46,900
2022-04-27	0.470	0.470	0.465	0.470	0.348	556,500
2022-04-26	0.465	0.475	0.465	0.470	0.348	561,400
2022-04-25	0.470	0.475	0.465	0.465	0.344	597,800
2022-04-22	0.475	0.480	0.470	0.475	0.352	1,152,300
2022-04-21	0.480	0.480	0.475	0.475	0.352	437,900
2022-04-20	0.475	0.485	0.475	0.480	0.355	474,200
2022-04-18	0.485	0.490	0.475	0.480	0.355	2,008,600
2022-04-15	0.485	0.495	0.480	0.480	0.355	784,900
2022-04-14	0.485	0.485	0.480	0.485	0.359	460,100
2022-04-13	0.490	0.495	0.480	0.485	0.359	2,605,600
2022-04-12	0.490	0.490	0.485	0.485	0.359	1,022,600
2022-04-11	0.500	0.500	0.485	0.490	0.363	1,792,100
2022-04-08	0.505	0.515	0.495	0.500	0.370	3,842,800
2022-04-07	0.490	0.500	0.485	0.495	0.367	1,580,800
2022-04-06	0.485	0.490	0.485	0.485	0.359	595,600
2022-04-05	0.490	0.490	0.485	0.490	0.363	1,178,300
2022-04-04	0.495	0.495	0.485	0.490	0.363	1,021,400
2022-04-01	0.490	0.500	0.490	0.490	0.363	943,100
2022-03-31	0.480	0.500	0.480	0.490	0.363	1,803,900
2022-03-30	0.480	0.485	0.475	0.480	0.355	314,200
2022-03-29	0.480	0.485	0.475	0.480	0.355	694,100
2022-03-28	0.490	0.490	0.480	0.480	0.355	702,800
2022-03-25	0.490	0.495	0.485	0.485	0.359	688,900
2022-03-24	0.490	0.495	0.485	0.490	0.363	1,672,800
2022-03-23	0.500	0.505	0.490	0.495	0.367	1,758,800
2022-03-22	0.510	0.520	0.480	0.490	0.363	3,300,600
2022-03-21	0.485	0.505	0.485	0.505	0.374	2,581,700
2022-03-18	0.460	0.480	0.460	0.480	0.355	1,771,700
2022-03-17	0.460	0.460	0.455	0.460	0.341	2,713,300
2022-03-16	0.450	0.460	0.450	0.455	0.337	952,500
2022-03-15	0.455	0.455	0.445	0.450	0.333	2,354,800
2022-03-14	0.460	0.465	0.455	0.455	0.337	541,500
2022-03-11	0.450	0.465	0.450	0.460	0.341	524,300
2022-03-10	0.455	0.460	0.450	0.455	0.337	1,217,500
2022-03-09	0.460	0.470	0.445	0.450	0.333	3,061,700
2022-03-08	0.465	0.475	0.440	0.460	0.341	5,221,700
2022-03-07	0.520	0.520	0.460	0.460	0.341	3,882,300
2022-03-04	0.535	0.545	0.510	0.510	0.378	3,406,000
2022-03-03	0.500	0.535	0.495	0.535	0.396	2,642,900
2022-03-02	0.510	0.510	0.495	0.495	0.367	673,700
2022-03-01	0.515	0.515	0.500	0.505	0.374	562,100
2022-02-28	0.520	0.520	0.505	0.510	0.378	805,300
2022-02-25	0.500	0.520	0.500	0.505	0.374	2,190,300

← NewerPage 19 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.