LBS Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.400	0.415	0.400	0.410	0.381	4,215,800
2026-01-23	0.400	0.410	0.395	0.400	0.372	3,084,900
2026-01-22	0.400	0.405	0.395	0.400	0.372	1,877,400
2026-01-21	0.395	0.405	0.390	0.400	0.372	2,058,900
2026-01-20	0.400	0.400	0.395	0.400	0.372	1,289,600
2026-01-19	0.405	0.405	0.400	0.400	0.372	1,917,200
2026-01-16	0.405	0.405	0.400	0.400	0.372	1,822,500
2026-01-15	0.405	0.405	0.400	0.405	0.376	825,700
2026-01-14	0.400	0.410	0.400	0.405	0.376	2,176,800
2026-01-13	0.410	0.410	0.400	0.405	0.376	3,150,600
2026-01-12	0.405	0.415	0.405	0.405	0.376	2,475,600
2026-01-09	0.400	0.405	0.395	0.405	0.376	2,933,800
2026-01-08	0.400	0.410	0.395	0.400	0.372	4,635,000
2026-01-07	0.405	0.410	0.395	0.400	0.372	3,462,800
2026-01-06	0.395	0.405	0.395	0.405	0.376	3,106,200
2026-01-05	0.380	0.400	0.380	0.395	0.367	6,011,800
2026-01-02	0.380	0.385	0.380	0.380	0.353	210,900
2025-12-31	0.380	0.385	0.375	0.380	0.353	1,283,000
2025-12-30	0.375	0.385	0.375	0.380	0.353	1,314,100
2025-12-29	0.375	0.380	0.370	0.375	0.348	2,337,600
2025-12-26	0.380	0.380	0.375	0.380	0.353	971,700
2025-12-24	0.380	0.385	0.375	0.380	0.353	1,553,700
2025-12-23	0.380	0.380	0.375	0.375	0.348	4,316,300
2025-12-22	0.375	0.380	0.370	0.380	0.353	6,293,300
2025-12-19	0.380	0.385	0.370	0.370	0.344	7,594,700
2025-12-18	0.375	0.385	0.375	0.380	0.353	5,904,400
2025-12-17	0.380	0.380	0.370	0.375	0.348	5,719,300
2025-12-16	0.385	0.385	0.370	0.380	0.353	7,968,200
2025-12-15	0.390	0.390	0.380	0.385	0.358	1,868,100
2025-12-12	0.385	0.390	0.380	0.390	0.362	6,001,000
2025-12-11	0.385	0.390	0.380	0.380	0.353	2,375,400
2025-12-10	0.390	0.390	0.385	0.385	0.358	1,469,100
2025-12-09	0.390	0.395	0.385	0.390	0.362	3,292,500
2025-12-08	0.400	0.400	0.390	0.395	0.367	3,335,700
2025-12-05	0.395	0.405	0.395	0.400	0.372	2,727,700
2025-12-04	0.400	0.405	0.395	0.395	0.367	4,732,300
2025-12-03	0.400	0.405	0.395	0.400	0.372	2,211,600
2025-12-02	0.395	0.400	0.390	0.395	0.367	2,588,200
2025-12-01	0.405	0.405	0.395	0.395	0.367	6,858,300
2025-11-28	0.405	0.405	0.400	0.400	0.372	1,539,600
2025-11-27	0.405	0.405	0.400	0.405	0.376	706,600
2025-11-26	0.410	0.410	0.400	0.405	0.376	2,214,800
2025-11-25	0.405	0.410	0.400	0.405	0.376	1,692,100
2025-11-24	0.405	0.410	0.400	0.400	0.372	2,525,300
2025-11-21	0.405	0.410	0.405	0.405	0.376	2,051,600
2025-11-20	0.405	0.415	0.405	0.410	0.381	3,189,900
2025-11-19	0.415	0.415	0.400	0.400	0.372	5,524,900
2025-11-18	0.415	0.415	0.410	0.410	0.381	1,923,400
2025-11-17	0.420	0.420	0.415	0.415	0.385	916,300
2025-11-14	0.420	0.420	0.415	0.420	0.390	766,500
2025-11-13	0.420	0.430	0.420	0.420	0.390	2,630,500
2025-11-12	0.415	0.425	0.410	0.420	0.390	13,714,500
2025-11-11	0.415	0.415	0.405	0.410	0.381	6,054,900
2025-11-10	0.420	0.425	0.415	0.415	0.385	1,128,600
2025-11-07	0.415	0.420	0.410	0.420	0.390	1,798,000
2025-11-06	0.420	0.420	0.415	0.415	0.385	2,491,800
2025-11-05	0.420	0.420	0.415	0.420	0.390	920,000
2025-11-04	0.425	0.425	0.420	0.420	0.390	3,263,300
2025-11-03	0.430	0.430	0.420	0.425	0.395	2,344,500
2025-10-31	0.420	0.435	0.420	0.425	0.395	2,286,200

← NewerPage 4 of 5 · 248 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.