LBS Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.575	0.585	0.575	0.580	0.490	829,000
2024-11-05	0.585	0.585	0.565	0.570	0.482	2,545,600
2024-11-04	0.570	0.590	0.565	0.585	0.495	2,152,200
2024-11-01	0.560	0.575	0.560	0.570	0.482	1,375,100
2024-10-30	0.580	0.580	0.560	0.560	0.473	2,580,800
2024-10-29	0.575	0.580	0.570	0.580	0.490	860,000
2024-10-28	0.580	0.580	0.570	0.570	0.482	738,700
2024-10-25	0.580	0.580	0.570	0.580	0.490	2,469,500
2024-10-24	0.575	0.590	0.570	0.580	0.490	3,492,000
2024-10-23	0.585	0.585	0.575	0.580	0.490	7,226,400
2024-10-22	0.600	0.605	0.580	0.585	0.495	8,547,500
2024-10-21	0.620	0.620	0.595	0.600	0.507	15,877,800
2024-10-18	0.660	0.665	0.625	0.630	0.533	17,827,600
2024-10-17	0.650	0.660	0.640	0.660	0.558	8,408,200
2024-10-16	0.635	0.650	0.625	0.650	0.550	1,903,500
2024-10-15	0.625	0.640	0.620	0.635	0.537	1,805,000
2024-10-14	0.630	0.640	0.615	0.620	0.524	3,247,800
2024-10-11	0.635	0.640	0.625	0.630	0.533	391,400
2024-10-10	0.630	0.640	0.625	0.635	0.537	632,700
2024-10-09	0.620	0.635	0.620	0.625	0.528	1,662,800
2024-10-08	0.630	0.640	0.615	0.620	0.524	1,803,600
2024-10-07	0.630	0.640	0.625	0.635	0.537	543,600
2024-10-04	0.635	0.635	0.625	0.630	0.533	1,201,800
2024-10-03	0.635	0.645	0.635	0.640	0.541	328,000
2024-10-02	0.660	0.660	0.635	0.635	0.537	825,900
2024-10-01	0.650	0.660	0.650	0.660	0.558	1,449,100
2024-09-30	0.645	0.650	0.640	0.650	0.550	1,794,900
2024-09-27	0.645	0.650	0.630	0.640	0.541	1,386,200
2024-09-26	0.670	0.670	0.640	0.645	0.545	1,788,000
2024-09-25	0.665	0.670	0.645	0.650	0.550	1,016,600
2024-09-24	0.680	0.685	0.655	0.665	0.562	4,297,900
2024-09-23	0.670	0.690	0.660	0.675	0.571	2,770,200
2024-09-20	0.655	0.670	0.650	0.670	0.566	2,885,700
2024-09-19	0.630	0.660	0.630	0.645	0.545	3,240,400
2024-09-18	0.630	0.630	0.625	0.625	0.528	478,200
2024-09-17	0.630	0.630	0.625	0.630	0.533	221,300
2024-09-13	0.630	0.640	0.620	0.620	0.524	1,009,000
2024-09-12	0.625	0.630	0.615	0.630	0.533	1,402,400
2024-09-11	0.620	0.625	0.610	0.610	0.516	1,255,400
2024-09-10	0.620	0.625	0.620	0.620	0.524	733,100
2024-09-09	0.625	0.625	0.615	0.615	0.520	1,166,500
2024-09-06	0.625	0.625	0.620	0.625	0.528	1,501,400
2024-09-05	0.625	0.630	0.620	0.630	0.533	727,100
2024-09-04	0.625	0.625	0.620	0.625	0.528	864,700
2024-09-03	0.620	0.640	0.615	0.635	0.537	2,261,300
2024-09-02	0.630	0.630	0.610	0.615	0.520	5,190,400
2024-08-30	0.630	0.630	0.610	0.620	0.524	1,529,500
2024-08-29	0.640	0.640	0.615	0.620	0.524	3,325,800
2024-08-28	0.675	0.675	0.640	0.650	0.538	4,331,800
2024-08-27	0.670	0.680	0.665	0.675	0.559	5,005,400
2024-08-26	0.670	0.670	0.665	0.670	0.555	2,382,100
2024-08-23	0.680	0.680	0.660	0.670	0.555	5,520,300
2024-08-22	0.675	0.675	0.655	0.675	0.559	2,292,100
2024-08-21	0.670	0.675	0.665	0.665	0.551	438,000
2024-08-20	0.670	0.675	0.665	0.665	0.551	676,600
2024-08-19	0.680	0.680	0.665	0.670	0.555	1,833,800
2024-08-16	0.670	0.680	0.665	0.665	0.551	1,272,400
2024-08-15	0.675	0.675	0.650	0.665	0.551	3,967,400
2024-08-14	0.690	0.695	0.670	0.680	0.563	7,492,900
2024-08-13	0.690	0.690	0.680	0.690	0.571	1,997,800

← NewerPage 9 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.