LBI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.530	0.530	0.500	0.505	0.462	22,300
2023-11-16	0.490	0.530	0.490	0.530	0.485	3,100
2023-11-15	0.530	0.530	0.530	0.530	0.485	100
2023-11-14	0.500	0.530	0.500	0.520	0.476	2,900
2023-11-10	0.495	0.550	0.495	0.525	0.480	22,200
2023-11-08	0.505	0.505	0.505	0.505	0.462	14,000
2023-11-07	0.495	0.510	0.495	0.505	0.462	47,300
2023-11-01	0.500	0.500	0.500	0.500	0.457	7,000
2023-10-31	0.500	0.510	0.500	0.510	0.467	1,300
2023-10-26	0.500	0.500	0.500	0.500	0.457	11,400
2023-10-24	0.500	0.500	0.500	0.500	0.457	21,400
2023-10-23	0.500	0.500	0.500	0.500	0.457	1,400
2023-10-20	0.500	0.525	0.490	0.525	0.480	14,500
2023-10-13	0.500	0.520	0.500	0.520	0.476	7,200
2023-10-12	0.505	0.505	0.505	0.505	0.462	5,000
2023-10-10	0.505	0.505	0.505	0.505	0.462	5,000
2023-10-09	0.510	0.525	0.510	0.525	0.480	700
2023-10-06	0.505	0.505	0.505	0.505	0.462	5,000
2023-10-05	0.510	0.540	0.505	0.540	0.494	13,000
2023-10-04	0.495	0.495	0.495	0.495	0.453	3,900
2023-09-29	0.505	0.520	0.505	0.520	0.476	1,500
2023-09-27	0.510	0.520	0.505	0.510	0.467	24,600
2023-09-26	0.510	0.510	0.505	0.505	0.462	12,000
2023-09-21	0.505	0.505	0.505	0.505	0.462	7,400
2023-09-20	0.520	0.520	0.505	0.520	0.476	2,300
2023-09-19	0.505	0.505	0.505	0.505	0.462	10,300
2023-09-18	0.500	0.510	0.495	0.500	0.457	41,500
2023-09-15	0.500	0.500	0.500	0.500	0.457	14,000
2023-09-13	0.500	0.500	0.500	0.500	0.457	1,400
2023-09-12	0.510	0.520	0.505	0.520	0.476	29,300
2023-09-11	0.510	0.510	0.510	0.510	0.467	11,500
2023-09-06	0.525	0.525	0.525	0.525	0.480	11,500
2023-09-05	0.515	0.515	0.510	0.510	0.467	15,000
2023-09-04	0.525	0.525	0.525	0.525	0.480	39,800
2023-09-01	0.520	0.525	0.515	0.525	0.480	23,500
2023-08-30	0.525	0.525	0.525	0.525	0.480	10,000
2023-08-29	0.525	0.525	0.525	0.525	0.480	8,400
2023-08-28	0.525	0.540	0.525	0.540	0.494	34,200
2023-08-25	0.520	0.520	0.510	0.510	0.467	14,800
2023-08-24	0.525	0.525	0.520	0.520	0.476	10,000
2023-08-23	0.520	0.545	0.520	0.525	0.480	30,400
2023-08-22	0.510	0.515	0.510	0.515	0.471	1,400
2023-08-21	0.510	0.510	0.510	0.510	0.467	200
2023-08-18	0.515	0.515	0.515	0.515	0.471	21,800
2023-08-17	0.510	0.510	0.510	0.510	0.467	50,000
2023-08-16	0.510	0.510	0.510	0.510	0.467	10,000
2023-08-14	0.515	0.515	0.515	0.515	0.471	5,700
2023-08-11	0.510	0.535	0.510	0.530	0.485	15,000
2023-08-10	0.510	0.510	0.510	0.510	0.467	10,000
2023-08-09	0.515	0.515	0.515	0.515	0.471	15,200
2023-08-08	0.520	0.520	0.520	0.520	0.476	242,100
2023-08-07	0.510	0.535	0.510	0.535	0.489	12,000
2023-08-04	0.515	0.530	0.505	0.530	0.485	29,600
2023-08-03	0.510	0.510	0.510	0.510	0.467	18,500
2023-08-02	0.520	0.520	0.510	0.510	0.467	30,200
2023-08-01	0.530	0.550	0.520	0.540	0.494	311,700
2023-07-31	0.530	0.535	0.530	0.535	0.489	16,300
2023-07-28	0.530	0.560	0.525	0.545	0.499	907,100
2023-07-27	0.540	0.560	0.530	0.540	0.494	134,700
2023-07-26	0.555	0.580	0.545	0.545	0.499	352,100

← NewerPage 10 of 16 · 911 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.