LBS Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	0.510	0.515	0.485	0.495	0.367	1,650,700
2022-02-23	0.520	0.520	0.500	0.510	0.378	815,600
2022-02-22	0.525	0.525	0.510	0.515	0.381	1,234,700
2022-02-21	0.495	0.525	0.495	0.520	0.385	3,682,700
2022-02-18	0.490	0.495	0.480	0.490	0.363	335,900
2022-02-17	0.490	0.495	0.485	0.495	0.367	269,600
2022-02-16	0.490	0.500	0.485	0.495	0.367	900,100
2022-02-15	0.490	0.495	0.485	0.490	0.363	478,800
2022-02-14	0.480	0.490	0.480	0.490	0.363	414,700
2022-02-11	0.480	0.490	0.480	0.485	0.359	113,900
2022-02-10	0.490	0.495	0.480	0.490	0.363	445,900
2022-02-09	0.485	0.495	0.485	0.490	0.363	177,800
2022-02-08	0.485	0.495	0.485	0.485	0.359	122,200
2022-02-07	0.495	0.495	0.490	0.490	0.363	186,300
2022-02-04	0.475	0.490	0.475	0.490	0.363	170,600
2022-02-03	0.465	0.480	0.465	0.480	0.355	114,200
2022-01-31	0.465	0.480	0.465	0.470	0.348	17,000
2022-01-28	0.475	0.475	0.470	0.470	0.348	120,700
2022-01-27	0.475	0.475	0.465	0.475	0.352	85,600
2022-01-26	0.470	0.475	0.465	0.470	0.348	651,300
2022-01-25	0.480	0.480	0.465	0.470	0.348	3,477,400
2022-01-24	0.475	0.485	0.475	0.485	0.359	303,800
2022-01-21	0.495	0.495	0.475	0.475	0.352	1,102,600
2022-01-20	0.500	0.500	0.495	0.495	0.367	613,000
2022-01-19	0.500	0.500	0.490	0.495	0.367	471,500
2022-01-17	0.505	0.505	0.500	0.500	0.370	220,300
2022-01-14	0.500	0.505	0.490	0.505	0.374	2,415,100
2022-01-13	0.505	0.510	0.500	0.500	0.370	557,300
2022-01-12	0.510	0.510	0.505	0.505	0.374	292,500
2022-01-11	0.510	0.515	0.505	0.510	0.378	515,800
2022-01-10	0.505	0.515	0.505	0.515	0.381	313,600
2022-01-07	0.515	0.515	0.505	0.510	0.378	784,200
2022-01-06	0.515	0.515	0.505	0.510	0.378	690,400
2022-01-05	0.515	0.520	0.510	0.515	0.381	598,900
2022-01-04	0.505	0.520	0.505	0.520	0.385	284,400
2022-01-03	0.510	0.515	0.500	0.510	0.378	4,731,700
2021-12-31	0.525	0.525	0.515	0.515	0.381	696,800
2021-12-30	0.525	0.530	0.520	0.525	0.389	727,300
2021-12-29	0.525	0.530	0.520	0.520	0.385	537,800
2021-12-28	0.520	0.530	0.520	0.525	0.389	873,900
2021-12-27	0.530	0.535	0.515	0.520	0.385	808,800
2021-12-24	0.510	0.530	0.510	0.530	0.392	1,671,700
2021-12-23	0.510	0.510	0.505	0.510	0.378	522,000
2021-12-22	0.515	0.515	0.500	0.510	0.378	788,200
2021-12-21	0.505	0.515	0.505	0.515	0.381	171,000
2021-12-20	0.510	0.510	0.505	0.505	0.374	252,000
2021-12-17	0.510	0.515	0.510	0.510	0.378	889,700
2021-12-16	0.510	0.515	0.505	0.515	0.381	381,900
2021-12-15	0.515	0.520	0.505	0.510	0.378	313,400
2021-12-14	0.505	0.515	0.505	0.515	0.381	947,800
2021-12-13	0.510	0.515	0.500	0.505	0.374	476,100
2021-12-10	0.510	0.515	0.510	0.510	0.378	140,200
2021-12-09	0.515	0.520	0.505	0.505	0.374	197,100
2021-12-08	0.515	0.515	0.500	0.510	0.378	1,164,700
2021-12-07	0.515	0.520	0.510	0.515	0.381	157,600
2021-12-06	0.510	0.520	0.505	0.515	0.381	1,438,700
2021-12-02	0.510	0.515	0.505	0.515	0.381	2,980,500
2021-12-01	0.500	0.525	0.500	0.510	0.378	2,493,400
2021-11-30	0.515	0.520	0.500	0.515	0.381	249,100
2021-11-29	0.505	0.515	0.490	0.510	0.378	2,073,800

← NewerPage 20 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.