LBS Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.505	0.510	0.490	0.495	0.460	3,585,000
2026-04-24	0.500	0.505	0.495	0.505	0.469	3,363,800
2026-04-23	0.500	0.505	0.495	0.505	0.469	3,509,500
2026-04-22	0.510	0.515	0.495	0.500	0.464	5,797,200
2026-04-21	0.495	0.515	0.490	0.510	0.474	11,634,800
2026-04-20	0.485	0.495	0.480	0.495	0.460	8,914,600
2026-04-17	0.480	0.485	0.475	0.485	0.450	6,362,800
2026-04-16	0.475	0.485	0.470	0.475	0.441	9,037,300
2026-04-15	0.460	0.475	0.460	0.470	0.437	6,239,600
2026-04-14	0.465	0.470	0.455	0.460	0.427	5,831,600
2026-04-13	0.455	0.470	0.455	0.470	0.437	3,549,600
2026-04-10	0.460	0.465	0.455	0.460	0.427	5,359,400
2026-04-09	0.460	0.460	0.450	0.460	0.427	2,679,600
2026-04-08	0.455	0.465	0.455	0.460	0.427	5,222,700
2026-04-07	0.450	0.460	0.445	0.450	0.418	2,628,200
2026-04-06	0.445	0.455	0.435	0.450	0.418	3,192,700
2026-04-03	0.440	0.450	0.435	0.445	0.413	6,958,800
2026-04-02	0.445	0.450	0.435	0.445	0.413	2,287,300
2026-04-01	0.440	0.445	0.435	0.445	0.413	4,844,300
2026-03-31	0.435	0.440	0.430	0.430	0.399	2,891,900
2026-03-30	0.450	0.450	0.430	0.430	0.399	5,278,000
2026-03-27	0.450	0.455	0.445	0.455	0.423	2,130,300
2026-03-26	0.445	0.455	0.445	0.450	0.418	1,656,500
2026-03-25	0.450	0.455	0.445	0.445	0.413	1,866,400
2026-03-24	0.455	0.455	0.440	0.445	0.413	4,466,600
2026-03-19	0.450	0.460	0.450	0.460	0.427	3,105,500
2026-03-18	0.445	0.460	0.445	0.455	0.423	3,113,000
2026-03-17	0.455	0.455	0.445	0.445	0.413	4,396,300
2026-03-16	0.455	0.465	0.445	0.450	0.418	7,349,400
2026-03-13	0.475	0.485	0.455	0.460	0.427	6,796,300
2026-03-12	0.480	0.490	0.470	0.480	0.446	6,832,300
2026-03-11	0.455	0.485	0.455	0.480	0.446	14,055,200
2026-03-10	0.455	0.465	0.450	0.455	0.423	3,676,900
2026-03-09	0.445	0.460	0.440	0.455	0.423	8,798,800
2026-03-06	0.455	0.460	0.450	0.455	0.423	3,397,600
2026-03-05	0.455	0.465	0.450	0.455	0.423	5,850,000
2026-03-04	0.445	0.455	0.440	0.450	0.418	9,282,000
2026-03-03	0.455	0.465	0.445	0.445	0.413	3,919,400
2026-03-02	0.465	0.470	0.445	0.455	0.423	14,511,000
2026-02-27	0.450	0.470	0.445	0.470	0.437	20,737,801
2026-02-26	0.435	0.455	0.430	0.445	0.413	17,716,699
2026-02-25	0.420	0.420	0.410	0.410	0.381	1,384,000
2026-02-24	0.420	0.425	0.415	0.420	0.390	566,600
2026-02-23	0.415	0.430	0.415	0.420	0.390	2,859,100
2026-02-20	0.420	0.425	0.415	0.420	0.390	2,403,900
2026-02-19	0.410	0.420	0.410	0.415	0.385	4,608,900
2026-02-16	0.405	0.410	0.405	0.410	0.381	913,000
2026-02-13	0.400	0.410	0.400	0.400	0.372	1,814,400
2026-02-12	0.405	0.410	0.400	0.405	0.376	1,958,400
2026-02-11	0.400	0.410	0.395	0.410	0.381	1,550,100
2026-02-10	0.395	0.400	0.390	0.400	0.372	1,549,300
2026-02-09	0.390	0.395	0.385	0.395	0.367	861,900
2026-02-06	0.385	0.390	0.385	0.390	0.362	960,500
2026-02-05	0.395	0.400	0.385	0.385	0.358	3,403,200
2026-02-04	0.395	0.400	0.390	0.395	0.367	2,390,000
2026-02-03	0.400	0.400	0.395	0.395	0.367	1,180,100
2026-01-30	0.405	0.405	0.400	0.405	0.376	1,452,600
2026-01-29	0.405	0.405	0.395	0.400	0.372	3,891,800
2026-01-28	0.410	0.410	0.400	0.405	0.376	1,744,500
2026-01-27	0.410	0.415	0.405	0.410	0.381	7,912,800

← NewerPage 3 of 21 · 1,228 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.