LBS Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.415	0.425	0.415	0.420	0.400	1,163,900
2026-07-24	0.420	0.420	0.410	0.415	0.396	3,856,100
2026-07-23	0.420	0.425	0.415	0.420	0.400	3,093,400
2026-07-22	0.430	0.430	0.420	0.420	0.400	1,146,900
2026-07-21	0.420	0.430	0.420	0.430	0.410	1,042,700
2026-07-20	0.420	0.425	0.415	0.420	0.400	1,378,900
2026-07-17	0.430	0.430	0.420	0.420	0.400	1,058,400
2026-07-16	0.425	0.430	0.420	0.430	0.410	965,400
2026-07-15	0.430	0.430	0.420	0.420	0.400	3,674,700
2026-07-14	0.430	0.430	0.425	0.425	0.405	1,094,400
2026-07-13	0.420	0.425	0.415	0.425	0.405	1,382,400
2026-07-10	0.425	0.425	0.420	0.420	0.400	517,300
2026-07-09	0.425	0.430	0.420	0.420	0.400	240,200
2026-07-08	0.425	0.430	0.420	0.425	0.405	969,600
2026-07-07	0.425	0.430	0.425	0.430	0.410	539,900
2026-07-06	0.420	0.425	0.420	0.420	0.400	710,400
2026-07-03	0.420	0.425	0.420	0.420	0.400	173,300
2026-07-02	0.415	0.425	0.415	0.425	0.405	1,396,900
2026-07-01	0.420	0.420	0.410	0.415	0.396	10,105,100
2026-06-30	0.420	0.420	0.410	0.415	0.396	10,278,400
2026-06-29	0.410	0.420	0.410	0.420	0.400	1,823,100
2026-06-26	0.415	0.420	0.410	0.410	0.391	1,089,100
2026-06-25	0.415	0.420	0.410	0.415	0.396	1,039,200
2026-06-24	0.415	0.420	0.410	0.415	0.396	1,835,100
2026-06-23	0.425	0.430	0.415	0.415	0.396	2,491,100
2026-06-22	0.420	0.430	0.415	0.425	0.405	1,336,300
2026-06-19	0.410	0.420	0.410	0.420	0.400	2,817,400
2026-06-18	0.415	0.420	0.410	0.415	0.396	1,461,500
2026-06-16	0.420	0.420	0.410	0.415	0.396	3,699,100
2026-06-15	0.415	0.425	0.415	0.415	0.396	1,362,000
2026-06-12	0.415	0.420	0.410	0.410	0.391	2,047,300
2026-06-11	0.430	0.430	0.410	0.415	0.396	7,779,200
2026-06-10	0.435	0.440	0.430	0.430	0.410	2,778,800
2026-06-09	0.445	0.445	0.435	0.435	0.415	1,464,700
2026-06-08	0.450	0.450	0.440	0.445	0.424	647,500
2026-06-05	0.450	0.460	0.450	0.450	0.429	742,400
2026-06-04	0.450	0.455	0.445	0.450	0.429	526,300
2026-06-03	0.445	0.450	0.440	0.450	0.429	1,365,400
2026-05-29	0.440	0.455	0.440	0.445	0.424	1,887,300
2026-05-28	0.450	0.450	0.430	0.440	0.419	4,522,900
2026-05-26	0.460	0.460	0.450	0.450	0.429	3,102,800
2026-05-25	0.465	0.465	0.455	0.460	0.438	1,097,800
2026-05-22	0.470	0.475	0.465	0.470	0.448	897,000
2026-05-21	0.465	0.470	0.460	0.460	0.438	1,409,900
2026-05-20	0.475	0.475	0.460	0.460	0.438	1,906,800
2026-05-19	0.480	0.480	0.470	0.475	0.453	434,800
2026-05-18	0.485	0.485	0.470	0.470	0.448	3,066,000
2026-05-15	0.490	0.490	0.480	0.485	0.462	1,093,000
2026-05-14	0.495	0.495	0.485	0.490	0.467	1,124,800
2026-05-13	0.485	0.495	0.485	0.490	0.467	1,367,500
2026-05-12	0.505	0.505	0.485	0.485	0.462	2,706,800
2026-05-11	0.485	0.505	0.485	0.500	0.477	3,004,800
2026-05-08	0.490	0.490	0.480	0.485	0.462	1,076,500
2026-05-07	0.490	0.490	0.485	0.490	0.467	906,300
2026-05-06	0.485	0.490	0.480	0.490	0.467	1,720,900
2026-05-05	0.475	0.485	0.475	0.480	0.457	2,905,000
2026-05-04	0.470	0.485	0.470	0.475	0.453	2,206,200
2026-04-30	0.485	0.490	0.460	0.470	0.448	4,167,000
2026-04-29	0.505	0.505	0.485	0.485	0.462	3,252,300
2026-04-28	0.495	0.520	0.495	0.510	0.474	10,375,500

← NewerPage 2 of 3 · 126 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.