LBS Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.540	0.550	0.535	0.545	0.483	2,280,500
2025-02-03	0.545	0.545	0.540	0.545	0.483	424,500
2025-01-31	0.540	0.550	0.535	0.545	0.483	2,100,900
2025-01-28	0.540	0.540	0.535	0.535	0.474	785,900
2025-01-27	0.550	0.555	0.540	0.540	0.478	2,189,000
2025-01-24	0.560	0.560	0.545	0.545	0.483	1,717,700
2025-01-23	0.560	0.560	0.550	0.560	0.496	1,753,600
2025-01-22	0.555	0.565	0.555	0.555	0.492	1,513,900
2025-01-21	0.540	0.560	0.540	0.555	0.492	1,343,700
2025-01-20	0.545	0.545	0.540	0.540	0.478	1,441,100
2025-01-17	0.535	0.545	0.530	0.545	0.483	1,438,800
2025-01-16	0.540	0.545	0.535	0.535	0.474	1,493,800
2025-01-15	0.540	0.545	0.530	0.540	0.478	3,092,000
2025-01-14	0.540	0.550	0.540	0.540	0.478	791,500
2025-01-13	0.550	0.550	0.535	0.540	0.478	2,896,300
2025-01-10	0.555	0.560	0.550	0.550	0.487	753,000
2025-01-09	0.560	0.565	0.550	0.560	0.496	1,075,400
2025-01-08	0.565	0.570	0.560	0.565	0.501	3,249,000
2025-01-07	0.575	0.575	0.565	0.570	0.505	3,628,700
2025-01-06	0.565	0.580	0.560	0.575	0.509	4,804,100
2025-01-03	0.550	0.570	0.550	0.560	0.496	6,360,000
2025-01-02	0.550	0.555	0.545	0.550	0.487	3,179,800
2024-12-31	0.555	0.555	0.550	0.550	0.487	1,021,300
2024-12-30	0.555	0.555	0.540	0.555	0.492	2,822,200
2024-12-27	0.540	0.555	0.540	0.550	0.487	2,217,000
2024-12-26	0.535	0.545	0.535	0.540	0.478	1,930,400
2024-12-24	0.540	0.550	0.535	0.540	0.478	2,349,900
2024-12-23	0.530	0.545	0.530	0.540	0.478	3,691,100
2024-12-20	0.540	0.540	0.530	0.530	0.470	4,232,100
2024-12-19	0.550	0.550	0.535	0.540	0.478	3,207,200
2024-12-18	0.555	0.555	0.545	0.555	0.492	1,343,900
2024-12-17	0.560	0.560	0.550	0.555	0.492	1,900,300
2024-12-16	0.555	0.560	0.550	0.560	0.496	1,449,800
2024-12-13	0.550	0.555	0.540	0.555	0.492	2,544,100
2024-12-12	0.570	0.575	0.565	0.570	0.482	5,047,500
2024-12-11	0.570	0.575	0.565	0.565	0.478	2,877,800
2024-12-10	0.570	0.575	0.565	0.570	0.482	3,294,000
2024-12-09	0.560	0.575	0.560	0.565	0.478	4,325,900
2024-12-06	0.560	0.575	0.560	0.560	0.473	8,493,200
2024-12-05	0.570	0.575	0.560	0.565	0.478	5,475,300
2024-12-04	0.570	0.580	0.565	0.570	0.482	6,763,400
2024-12-03	0.560	0.580	0.560	0.570	0.482	3,805,500
2024-12-02	0.555	0.605	0.555	0.555	0.469	19,827,301
2024-11-29	0.540	0.550	0.530	0.545	0.461	5,904,600
2024-11-28	0.545	0.550	0.540	0.540	0.457	588,100
2024-11-27	0.535	0.550	0.530	0.545	0.461	2,617,000
2024-11-26	0.545	0.545	0.535	0.535	0.452	2,060,200
2024-11-25	0.545	0.550	0.530	0.540	0.457	3,077,400
2024-11-22	0.535	0.550	0.530	0.540	0.457	3,793,000
2024-11-21	0.555	0.555	0.535	0.540	0.457	3,557,000
2024-11-20	0.555	0.560	0.540	0.545	0.461	5,132,600
2024-11-19	0.570	0.575	0.550	0.550	0.465	4,262,500
2024-11-18	0.575	0.575	0.570	0.570	0.482	305,400
2024-11-15	0.570	0.580	0.570	0.575	0.486	517,800
2024-11-14	0.570	0.575	0.565	0.570	0.482	742,500
2024-11-13	0.570	0.570	0.560	0.565	0.478	653,100
2024-11-12	0.570	0.575	0.565	0.570	0.482	722,500
2024-11-11	0.570	0.575	0.565	0.570	0.482	779,400
2024-11-08	0.580	0.580	0.565	0.570	0.482	743,800
2024-11-07	0.585	0.585	0.575	0.580	0.490	2,885,500

← NewerPage 8 of 21 · 1,229 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.