LBS Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.420	0.435	0.420	0.425	0.395	2,286,200
2025-10-30	0.425	0.430	0.420	0.425	0.395	1,976,600
2025-10-29	0.435	0.440	0.425	0.425	0.395	3,055,500
2025-10-28	0.435	0.435	0.430	0.435	0.404	1,491,000
2025-10-27	0.440	0.440	0.425	0.430	0.399	4,564,700
2025-10-24	0.435	0.440	0.430	0.435	0.404	3,376,700
2025-10-23	0.430	0.445	0.430	0.435	0.404	1,355,800
2025-10-22	0.450	0.450	0.430	0.430	0.399	8,770,500
2025-10-21	0.445	0.460	0.445	0.450	0.418	1,884,100
2025-10-17	0.450	0.450	0.440	0.440	0.409	2,040,000
2025-10-16	0.455	0.460	0.450	0.450	0.418	2,009,800
2025-10-15	0.460	0.460	0.450	0.455	0.423	912,000
2025-10-14	0.475	0.475	0.455	0.455	0.423	1,173,700
2025-10-13	0.460	0.470	0.455	0.465	0.432	1,638,800
2025-10-10	0.465	0.475	0.465	0.475	0.441	1,887,700
2025-10-09	0.465	0.475	0.465	0.465	0.432	720,700
2025-10-08	0.465	0.470	0.465	0.465	0.432	663,700
2025-10-07	0.475	0.475	0.465	0.470	0.437	1,503,600
2025-10-06	0.480	0.480	0.470	0.480	0.446	1,272,400
2025-10-03	0.465	0.485	0.465	0.475	0.441	5,241,900
2025-10-02	0.455	0.465	0.455	0.465	0.432	1,038,500
2025-10-01	0.455	0.455	0.450	0.455	0.423	913,700
2025-09-30	0.455	0.460	0.450	0.450	0.418	1,180,200
2025-09-29	0.455	0.460	0.450	0.450	0.418	1,287,700
2025-09-26	0.460	0.460	0.455	0.455	0.423	653,100
2025-09-25	0.460	0.460	0.455	0.460	0.427	874,200
2025-09-24	0.450	0.465	0.450	0.460	0.427	1,861,300
2025-09-23	0.445	0.450	0.445	0.450	0.418	1,387,400
2025-09-22	0.445	0.445	0.440	0.445	0.413	763,300
2025-09-19	0.455	0.455	0.445	0.445	0.413	763,500
2025-09-18	0.450	0.455	0.450	0.450	0.418	210,900
2025-09-17	0.440	0.450	0.440	0.450	0.418	900,500
2025-09-12	0.445	0.445	0.440	0.440	0.409	362,300
2025-09-11	0.435	0.445	0.430	0.445	0.413	1,142,100
2025-09-10	0.440	0.440	0.435	0.435	0.404	1,069,500
2025-09-09	0.440	0.450	0.435	0.445	0.413	1,642,800
2025-09-08	0.440	0.440	0.435	0.440	0.409	714,800
2025-09-04	0.440	0.445	0.435	0.440	0.409	528,200
2025-09-03	0.440	0.445	0.440	0.440	0.409	575,600
2025-09-02	0.445	0.445	0.435	0.435	0.404	1,108,900
2025-08-29	0.450	0.450	0.435	0.440	0.409	1,393,200
2025-08-28	0.455	0.455	0.450	0.450	0.418	352,600
2025-08-27	0.465	0.465	0.460	0.460	0.417	1,228,300
2025-08-26	0.465	0.475	0.465	0.470	0.426	597,700
2025-08-25	0.460	0.470	0.460	0.465	0.422	2,416,000
2025-08-22	0.460	0.465	0.455	0.455	0.412	1,590,800
2025-08-21	0.455	0.460	0.450	0.460	0.417	555,600
2025-08-20	0.465	0.465	0.450	0.455	0.412	2,674,500
2025-08-19	0.465	0.470	0.465	0.465	0.422	208,400
2025-08-18	0.470	0.470	0.465	0.465	0.422	713,100
2025-08-15	0.470	0.470	0.465	0.470	0.426	294,100
2025-08-14	0.470	0.475	0.460	0.465	0.422	2,210,100
2025-08-13	0.470	0.480	0.465	0.470	0.426	2,573,100
2025-08-12	0.470	0.475	0.470	0.475	0.431	260,400
2025-08-11	0.475	0.480	0.470	0.470	0.426	1,958,500
2025-08-08	0.470	0.480	0.470	0.475	0.431	1,336,100
2025-08-07	0.480	0.480	0.470	0.475	0.431	331,700
2025-08-06	0.470	0.480	0.465	0.480	0.435	1,497,800
2025-08-05	0.480	0.480	0.470	0.470	0.426	2,139,900
2025-08-04	0.480	0.480	0.470	0.475	0.431	1,011,600

← NewerPage 5 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.