LBS Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.475	0.485	0.465	0.465	0.422	5,865,300
2025-07-30	0.450	0.470	0.445	0.465	0.422	1,902,200
2025-07-29	0.450	0.450	0.445	0.450	0.408	554,500
2025-07-28	0.455	0.455	0.450	0.450	0.408	1,508,000
2025-07-25	0.455	0.455	0.445	0.450	0.408	974,000
2025-07-24	0.455	0.455	0.450	0.455	0.412	594,400
2025-07-23	0.455	0.460	0.450	0.455	0.412	788,900
2025-07-22	0.460	0.465	0.450	0.455	0.412	1,683,500
2025-07-21	0.465	0.465	0.455	0.460	0.417	714,000
2025-07-18	0.455	0.470	0.455	0.465	0.422	1,832,400
2025-07-17	0.450	0.460	0.450	0.455	0.412	478,500
2025-07-16	0.455	0.460	0.450	0.450	0.408	1,329,200
2025-07-15	0.460	0.465	0.455	0.455	0.412	1,266,800
2025-07-14	0.455	0.465	0.455	0.460	0.417	1,573,400
2025-07-11	0.465	0.465	0.455	0.455	0.412	1,731,500
2025-07-10	0.450	0.470	0.450	0.460	0.417	4,762,000
2025-07-09	0.445	0.450	0.445	0.450	0.408	1,212,200
2025-07-08	0.440	0.450	0.440	0.445	0.403	718,600
2025-07-07	0.445	0.450	0.435	0.440	0.399	1,725,000
2025-07-04	0.445	0.455	0.445	0.445	0.403	1,846,000
2025-07-03	0.440	0.445	0.435	0.445	0.403	1,174,600
2025-07-02	0.440	0.445	0.430	0.440	0.399	4,815,400
2025-07-01	0.445	0.450	0.430	0.435	0.394	7,851,200
2025-06-30	0.440	0.445	0.435	0.445	0.403	1,680,500
2025-06-26	0.450	0.450	0.435	0.440	0.399	1,549,300
2025-06-25	0.425	0.450	0.425	0.450	0.408	3,027,900
2025-06-24	0.425	0.435	0.420	0.420	0.381	2,889,700
2025-06-23	0.425	0.425	0.420	0.420	0.381	1,601,500
2025-06-20	0.430	0.430	0.425	0.430	0.390	401,000
2025-06-19	0.435	0.435	0.425	0.430	0.390	1,589,200
2025-06-18	0.440	0.445	0.440	0.440	0.390	975,000
2025-06-17	0.440	0.450	0.435	0.445	0.394	5,319,400
2025-06-16	0.455	0.455	0.435	0.435	0.385	3,441,000
2025-06-13	0.470	0.470	0.450	0.455	0.403	4,677,100
2025-06-12	0.470	0.470	0.465	0.470	0.416	298,700
2025-06-11	0.475	0.475	0.470	0.470	0.416	2,460,200
2025-06-10	0.475	0.475	0.465	0.470	0.416	1,517,000
2025-06-09	0.470	0.475	0.465	0.470	0.416	1,384,100
2025-06-06	0.475	0.475	0.470	0.470	0.416	244,700
2025-06-05	0.470	0.480	0.470	0.475	0.421	951,500
2025-06-04	0.470	0.475	0.470	0.470	0.416	350,100
2025-06-03	0.480	0.485	0.470	0.470	0.416	1,210,200
2025-05-30	0.480	0.480	0.475	0.475	0.421	650,300
2025-05-29	0.475	0.480	0.475	0.480	0.425	225,100
2025-05-28	0.475	0.485	0.470	0.475	0.421	2,262,800
2025-05-27	0.485	0.490	0.475	0.475	0.421	1,726,400
2025-05-26	0.490	0.495	0.485	0.485	0.430	150,700
2025-05-23	0.485	0.495	0.485	0.490	0.434	1,467,400
2025-05-22	0.485	0.490	0.480	0.485	0.430	631,200
2025-05-21	0.495	0.500	0.490	0.490	0.434	473,300
2025-05-20	0.505	0.505	0.495	0.495	0.439	841,300
2025-05-19	0.510	0.510	0.500	0.500	0.443	2,029,500
2025-05-16	0.510	0.515	0.500	0.505	0.447	2,145,700
2025-05-15	0.515	0.520	0.505	0.505	0.447	2,119,700
2025-05-14	0.500	0.515	0.495	0.510	0.452	1,281,500
2025-05-13	0.490	0.505	0.485	0.500	0.443	1,398,600
2025-05-09	0.480	0.485	0.475	0.485	0.430	926,600
2025-05-08	0.480	0.485	0.475	0.475	0.421	1,916,900
2025-05-07	0.495	0.500	0.480	0.485	0.430	3,039,500
2025-05-06	0.510	0.510	0.490	0.490	0.434	909,800

← NewerPage 6 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.