LBS Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	0.515	0.515	0.500	0.510	0.452	1,089,400
2025-05-02	0.500	0.510	0.495	0.505	0.447	998,000
2025-04-30	0.500	0.500	0.495	0.500	0.443	655,600
2025-04-29	0.500	0.500	0.495	0.495	0.439	744,000
2025-04-28	0.510	0.510	0.490	0.500	0.443	2,217,000
2025-04-25	0.485	0.510	0.485	0.505	0.447	2,636,800
2025-04-24	0.485	0.490	0.480	0.485	0.430	1,026,400
2025-04-23	0.485	0.490	0.470	0.485	0.430	2,932,000
2025-04-22	0.470	0.490	0.470	0.470	0.416	3,033,200
2025-04-21	0.465	0.480	0.465	0.470	0.416	930,900
2025-04-18	0.460	0.470	0.460	0.460	0.408	715,600
2025-04-17	0.455	0.470	0.450	0.455	0.403	303,800
2025-04-16	0.470	0.475	0.455	0.460	0.408	816,700
2025-04-15	0.465	0.465	0.460	0.465	0.412	659,800
2025-04-14	0.450	0.465	0.450	0.465	0.412	759,300
2025-04-11	0.435	0.445	0.420	0.440	0.390	1,475,900
2025-04-10	0.420	0.440	0.420	0.435	0.385	2,204,900
2025-04-09	0.425	0.425	0.405	0.410	0.363	1,870,300
2025-04-08	0.415	0.425	0.415	0.425	0.377	533,400
2025-04-07	0.440	0.440	0.405	0.405	0.359	4,742,600
2025-04-04	0.450	0.450	0.440	0.445	0.394	603,100
2025-04-03	0.450	0.460	0.450	0.450	0.399	946,700
2025-04-02	0.465	0.465	0.450	0.450	0.399	1,100,200
2025-03-28	0.465	0.470	0.460	0.465	0.412	1,432,900
2025-03-27	0.460	0.475	0.455	0.470	0.416	940,300
2025-03-26	0.455	0.465	0.450	0.455	0.403	519,700
2025-03-25	0.445	0.455	0.440	0.455	0.403	583,000
2025-03-24	0.450	0.450	0.440	0.445	0.394	913,800
2025-03-21	0.450	0.455	0.445	0.450	0.399	272,900
2025-03-20	0.460	0.460	0.445	0.445	0.394	1,762,500
2025-03-19	0.455	0.460	0.450	0.460	0.408	882,600
2025-03-17	0.455	0.465	0.455	0.455	0.403	2,263,100
2025-03-14	0.440	0.450	0.440	0.445	0.394	2,519,900
2025-03-13	0.435	0.450	0.435	0.435	0.385	2,588,000
2025-03-12	0.440	0.445	0.425	0.430	0.381	6,530,400
2025-03-11	0.450	0.450	0.435	0.440	0.390	8,441,300
2025-03-10	0.475	0.485	0.455	0.455	0.403	3,231,300
2025-03-07	0.480	0.485	0.475	0.475	0.421	1,304,600
2025-03-06	0.485	0.485	0.480	0.480	0.425	1,792,100
2025-03-05	0.475	0.500	0.475	0.480	0.425	1,286,400
2025-03-04	0.495	0.495	0.470	0.475	0.421	5,962,600
2025-03-03	0.505	0.510	0.495	0.495	0.439	1,646,300
2025-02-28	0.515	0.515	0.505	0.505	0.447	2,732,500
2025-02-27	0.520	0.525	0.515	0.515	0.456	2,383,300
2025-02-26	0.515	0.525	0.510	0.520	0.461	1,414,300
2025-02-25	0.530	0.530	0.515	0.515	0.456	2,097,500
2025-02-24	0.535	0.535	0.525	0.525	0.465	1,147,500
2025-02-21	0.530	0.540	0.510	0.535	0.474	8,150,800
2025-02-20	0.540	0.550	0.540	0.540	0.478	2,238,100
2025-02-19	0.540	0.550	0.540	0.545	0.483	1,694,000
2025-02-18	0.540	0.550	0.540	0.540	0.478	2,715,300
2025-02-17	0.540	0.545	0.535	0.540	0.478	1,390,700
2025-02-14	0.540	0.545	0.540	0.540	0.478	3,766,000
2025-02-13	0.545	0.550	0.535	0.535	0.474	3,845,600
2025-02-12	0.545	0.550	0.540	0.545	0.483	1,894,000
2025-02-10	0.545	0.545	0.540	0.545	0.483	715,400
2025-02-07	0.550	0.550	0.540	0.545	0.483	1,857,900
2025-02-06	0.545	0.550	0.545	0.550	0.487	3,169,500
2025-02-05	0.545	0.550	0.540	0.545	0.483	1,644,100
2025-02-04	0.540	0.550	0.535	0.545	0.483	2,280,500

← NewerPage 7 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.