LBI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.505	0.505	0.505	0.505	0.505	1,201,600
2026-10-16	0.500	0.505	0.495	0.505	0.505	2,024,400
2026-10-15	0.505	0.510	0.505	0.505	0.505	408,000
2026-10-14	0.505	0.505	0.500	0.505	0.505	163,200
2026-10-13	0.505	0.530	0.505	0.505	0.505	64,200
2026-10-12	0.505	0.505	0.505	0.505	0.505	72,900
2026-10-09	0.505	0.505	0.505	0.505	0.505	45,000
2026-10-08	0.505	0.505	0.505	0.505	0.505	117,900
2026-10-07	0.455	0.505	0.455	0.505	0.505	267,200
2026-10-06	0.455	0.455	0.415	0.455	0.455	12,800
2026-10-05	0.455	0.455	0.455	0.455	0.455	0
2026-10-02	0.455	0.455	0.420	0.455	0.455	49,800
2026-10-01	0.430	0.455	0.430	0.455	0.455	123,100
2026-09-30	0.395	0.395	0.395	0.395	0.395	0
2026-09-29	0.395	0.395	0.395	0.395	0.395	0
2026-09-28	0.420	0.420	0.395	0.395	0.395	14,400
2026-09-25	0.375	0.375	0.375	0.375	0.375	0
2026-09-24	0.435	0.435	0.375	0.375	0.375	16,200
2026-09-23	0.350	0.420	0.350	0.420	0.420	117,500
2026-09-22	0.345	0.345	0.345	0.345	0.345	7,100
2026-09-21	0.340	0.340	0.340	0.340	0.340	0
2026-09-18	0.415	0.415	0.340	0.340	0.340	7,000
2026-09-17	0.340	0.340	0.340	0.340	0.340	3,100
2026-09-16	0.340	0.340	0.340	0.340	0.340	0
2026-09-15	0.340	0.340	0.340	0.340	0.340	0
2026-09-14	0.350	0.350	0.340	0.340	0.340	5,200
2026-09-11	0.355	0.355	0.355	0.355	0.355	1,400
2026-09-10	0.355	0.355	0.355	0.355	0.355	0
2026-09-09	0.355	0.355	0.355	0.355	0.355	1,400
2026-09-08	0.380	0.380	0.380	0.380	0.380	0
2026-09-07	0.380	0.380	0.380	0.380	0.380	0
2026-09-04	0.380	0.380	0.380	0.380	0.380	0
2026-09-03	0.380	0.380	0.380	0.380	0.380	0
2026-09-02	0.380	0.380	0.380	0.380	0.380	0
2026-09-01	0.380	0.380	0.380	0.380	0.380	0
2026-08-31	0.380	0.380	0.380	0.380	0.380	0
2026-08-28	0.380	0.380	0.380	0.380	0.380	0
2026-08-27	0.380	0.380	0.380	0.380	0.380	0
2026-08-26	0.380	0.380	0.380	0.380	0.380	0
2026-08-25	0.380	0.380	0.380	0.380	0.380	0
2026-08-24	0.380	0.380	0.380	0.380	0.380	0
2026-08-21	0.380	0.380	0.380	0.380	0.380	1,400
2026-08-20	0.380	0.385	0.380	0.385	0.385	6,700
2026-08-19	0.380	0.380	0.380	0.380	0.380	7,000
2026-08-18	0.380	0.380	0.380	0.380	0.380	4,200
2026-08-17	0.385	0.385	0.385	0.385	0.385	0
2026-08-14	0.385	0.385	0.385	0.385	0.385	5,800
2026-08-13	0.385	0.385	0.385	0.385	0.385	6,000
2026-08-12	0.385	0.385	0.385	0.385	0.385	0
2026-08-11	0.385	0.385	0.385	0.385	0.385	0
2026-08-10	0.385	0.385	0.385	0.385	0.385	0
2026-08-07	0.385	0.385	0.385	0.385	0.385	0
2026-08-06	0.400	0.400	0.385	0.385	0.385	11,400
2026-08-05	0.405	0.405	0.405	0.405	0.405	54,400
2026-08-04	0.410	0.410	0.410	0.410	0.410	0
2026-08-03	0.410	0.410	0.410	0.410	0.410	0
2026-07-31	0.430	0.430	0.405	0.410	0.410	175,600
2026-07-30	0.390	0.430	0.390	0.430	0.430	121,200
2026-07-29	0.380	0.395	0.380	0.390	0.390	54,500
2026-07-28	0.370	0.370	0.370	0.370	0.370	7,100

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-09	0.0250 MYR
2023-12-07	0.0200 MYR
2022-12-07	0.0200 MYR
2021-12-30	0.0311 MYR
2020-09-17	0.0300 MYR
2019-09-11	0.0500 MYR

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