LBS Bina Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.370	0.380	0.370	0.375	0.375	1,521,700
2026-10-16	0.375	0.375	0.370	0.370	0.370	755,200
2026-10-15	0.370	0.375	0.370	0.370	0.370	1,236,400
2026-10-14	0.375	0.380	0.365	0.370	0.370	1,689,200
2026-10-13	0.375	0.375	0.360	0.375	0.375	4,346,400
2026-10-12	0.385	0.385	0.370	0.375	0.375	4,689,300
2026-10-09	0.380	0.385	0.375	0.380	0.380	1,334,200
2026-10-08	0.385	0.385	0.380	0.380	0.380	1,710,300
2026-10-07	0.385	0.385	0.380	0.380	0.380	1,238,600
2026-10-06	0.385	0.385	0.380	0.385	0.385	1,465,700
2026-10-05	0.385	0.385	0.380	0.385	0.385	955,500
2026-10-02	0.385	0.385	0.380	0.380	0.380	2,056,600
2026-10-01	0.385	0.390	0.380	0.385	0.385	2,609,600
2026-09-30	0.385	0.390	0.385	0.385	0.385	871,900
2026-09-29	0.390	0.395	0.385	0.385	0.385	1,906,700
2026-09-28	0.390	0.390	0.385	0.385	0.385	698,500
2026-09-25	0.385	0.390	0.385	0.390	0.390	396,200
2026-09-24	0.390	0.390	0.385	0.385	0.385	1,325,300
2026-09-23	0.390	0.390	0.385	0.385	0.385	194,400
2026-09-22	0.385	0.390	0.385	0.385	0.385	520,200
2026-09-21	0.385	0.385	0.380	0.385	0.385	988,400

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.