LBI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	0.560	0.615	0.555	0.570	0.521	3,219,900
2023-07-24	0.520	0.560	0.515	0.520	0.476	323,100
2023-07-21	0.525	0.570	0.515	0.530	0.485	754,400
2023-07-20	0.515	0.535	0.510	0.510	0.467	123,800
2023-07-18	0.495	0.550	0.495	0.515	0.471	432,500
2023-07-17	0.480	0.495	0.475	0.495	0.453	29,100
2023-07-14	0.490	0.525	0.485	0.510	0.467	114,700
2023-07-13	0.490	0.505	0.485	0.505	0.462	13,000
2023-07-12	0.505	0.530	0.505	0.505	0.462	64,300
2023-07-11	0.480	0.520	0.470	0.470	0.430	33,600
2023-07-10	0.465	0.470	0.465	0.470	0.430	18,500
2023-07-07	0.455	0.470	0.455	0.465	0.425	54,200
2023-07-06	0.490	0.490	0.455	0.465	0.425	100,900
2023-07-05	0.455	0.490	0.455	0.490	0.448	36,100
2023-07-04	0.450	0.450	0.450	0.450	0.412	4,200
2023-07-03	0.465	0.465	0.455	0.455	0.416	33,500
2023-06-30	0.450	0.475	0.450	0.475	0.434	1,000
2023-06-28	0.460	0.470	0.460	0.470	0.430	37,100
2023-06-27	0.460	0.475	0.460	0.475	0.434	1,600
2023-06-26	0.460	0.460	0.450	0.450	0.412	9,700
2023-06-23	0.460	0.470	0.450	0.460	0.421	39,800
2023-06-20	0.460	0.470	0.460	0.470	0.430	23,000
2023-06-16	0.460	0.480	0.460	0.480	0.439	67,000
2023-06-15	0.465	0.480	0.460	0.480	0.439	83,000
2023-06-13	0.470	0.490	0.470	0.480	0.439	27,100
2023-06-12	0.470	0.470	0.470	0.470	0.430	13,300
2023-06-09	0.485	0.490	0.485	0.490	0.448	12,200
2023-06-08	0.475	0.475	0.465	0.475	0.434	50,500
2023-06-07	0.500	0.505	0.480	0.480	0.439	51,300
2023-06-06	0.490	0.505	0.480	0.480	0.439	30,200
2023-06-02	0.500	0.505	0.490	0.490	0.448	87,200
2023-06-01	0.500	0.505	0.485	0.505	0.462	9,100
2023-05-31	0.490	0.505	0.480	0.505	0.462	62,900
2023-05-30	0.490	0.510	0.480	0.510	0.467	51,000
2023-05-29	0.485	0.500	0.485	0.500	0.457	23,000
2023-05-26	0.490	0.500	0.475	0.485	0.444	264,100
2023-05-25	0.505	0.510	0.495	0.495	0.453	144,000
2023-05-24	0.510	0.520	0.505	0.505	0.462	222,200
2023-05-23	0.530	0.590	0.515	0.515	0.471	2,073,900
2023-05-22	0.515	0.535	0.515	0.520	0.476	214,900
2023-05-19	0.510	0.530	0.510	0.530	0.485	111,000
2023-05-18	0.515	0.530	0.505	0.515	0.471	86,800
2023-05-17	0.515	0.535	0.505	0.505	0.462	767,600
2023-05-16	0.525	0.530	0.510	0.525	0.480	401,800
2023-05-15	0.555	0.555	0.530	0.540	0.494	73,000
2023-05-12	0.550	0.575	0.540	0.540	0.494	538,900
2023-05-11	0.575	0.585	0.555	0.555	0.508	663,600
2023-05-10	0.580	0.580	0.550	0.560	0.512	317,300
2023-05-09	0.580	0.620	0.565	0.570	0.521	893,300
2023-05-08	0.585	0.585	0.570	0.580	0.531	910,000
2023-05-05	0.615	0.615	0.580	0.580	0.531	291,800
2023-05-03	0.635	0.635	0.615	0.615	0.563	86,200
2023-05-02	0.650	0.655	0.630	0.645	0.590	769,300
2023-04-28	0.580	0.670	0.580	0.650	0.595	1,545,200
2023-04-27	0.595	0.620	0.565	0.610	0.558	1,028,400
2023-04-26	0.555	0.605	0.550	0.600	0.549	174,700
2023-04-25	0.625	0.645	0.590	0.590	0.540	1,058,200
2023-04-20	0.615	0.675	0.610	0.625	0.572	1,856,400
2023-04-19	0.620	0.635	0.600	0.615	0.563	1,456,300
2023-04-18	0.645	0.645	0.615	0.620	0.567	730,700

← NewerPage 11 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.