LBI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	0.630	0.650	0.610	0.635	0.581	1,207,100
2023-04-14	0.630	0.690	0.610	0.660	0.604	4,840,900
2023-04-13	0.650	0.665	0.605	0.605	0.553	4,027,300
2023-04-12	0.640	0.670	0.600	0.610	0.558	1,780,100
2023-04-11	0.600	0.695	0.600	0.615	0.563	3,647,500
2023-04-10	0.450	0.600	0.445	0.550	0.503	488,400
2023-04-04	0.475	0.490	0.475	0.490	0.448	28,800
2023-04-03	0.435	0.465	0.435	0.465	0.425	14,300
2023-03-29	0.465	0.480	0.465	0.480	0.439	6,500
2023-03-27	0.440	0.465	0.440	0.465	0.425	133,400
2023-03-24	0.440	0.450	0.440	0.450	0.412	97,200
2023-03-23	0.435	0.435	0.430	0.430	0.393	20,700
2023-03-22	0.445	0.450	0.445	0.445	0.407	142,000
2023-03-21	0.440	0.445	0.440	0.445	0.407	80,000
2023-03-20	0.435	0.440	0.435	0.440	0.402	4,300
2023-03-16	0.445	0.465	0.445	0.445	0.407	25,900
2023-03-14	0.445	0.450	0.440	0.440	0.402	70,100
2023-03-13	0.470	0.475	0.440	0.440	0.402	56,000
2023-03-08	0.455	0.480	0.455	0.480	0.439	10,100
2023-03-07	0.455	0.455	0.455	0.455	0.416	1,600
2023-03-01	0.455	0.455	0.455	0.455	0.416	4,800
2023-02-27	0.480	0.480	0.455	0.455	0.416	1,500
2023-02-24	0.480	0.480	0.480	0.480	0.439	6,200
2023-02-22	0.460	0.460	0.460	0.460	0.421	7,000
2023-02-20	0.460	0.460	0.460	0.460	0.421	2,100
2023-02-16	0.460	0.480	0.460	0.475	0.434	18,700
2023-02-15	0.460	0.480	0.460	0.480	0.439	10,700
2023-02-14	0.465	0.465	0.460	0.460	0.421	15,400
2023-02-13	0.465	0.465	0.460	0.465	0.425	63,500
2023-02-10	0.490	0.490	0.490	0.490	0.448	1,000
2023-02-09	0.485	0.485	0.460	0.460	0.421	127,300
2023-02-08	0.490	0.490	0.460	0.470	0.430	296,200
2023-02-07	0.500	0.500	0.490	0.490	0.448	92,800
2023-02-02	0.520	0.520	0.520	0.520	0.476	25,900
2023-01-31	0.500	0.520	0.500	0.520	0.476	7,200
2023-01-30	0.500	0.525	0.500	0.500	0.457	11,600
2023-01-27	0.525	0.525	0.500	0.500	0.457	21,000
2023-01-25	0.530	0.530	0.530	0.530	0.485	300
2023-01-20	0.500	0.530	0.495	0.530	0.485	25,500
2023-01-19	0.495	0.525	0.495	0.525	0.480	6,300
2023-01-17	0.495	0.520	0.485	0.515	0.471	28,600
2023-01-16	0.495	0.495	0.490	0.490	0.448	6,400
2023-01-12	0.510	0.530	0.510	0.530	0.485	29,500
2023-01-11	0.495	0.520	0.495	0.520	0.476	14,000
2023-01-10	0.485	0.500	0.485	0.500	0.457	12,600
2023-01-05	0.490	0.510	0.485	0.505	0.462	26,700
2023-01-03	0.500	0.500	0.500	0.500	0.457	4,000
2022-12-23	0.515	0.515	0.515	0.515	0.471	3,500
2022-12-16	0.470	0.515	0.470	0.515	0.471	1,700
2022-12-15	0.480	0.490	0.480	0.490	0.448	10,500
2022-12-13	0.485	0.485	0.480	0.485	0.444	7,300
2022-12-08	0.470	0.550	0.470	0.550	0.503	7,100
2022-12-07	0.460	0.470	0.460	0.470	0.430	10,200
2022-12-05	0.520	0.520	0.520	0.520	0.455	2,000
2022-12-02	0.525	0.525	0.485	0.525	0.460	2,500
2022-12-01	0.525	0.525	0.475	0.525	0.460	10,500
2022-11-30	0.520	0.520	0.520	0.520	0.455	1,000
2022-11-29	0.510	0.510	0.510	0.510	0.447	9,900
2022-11-25	0.520	0.520	0.520	0.520	0.455	10,000
2022-11-24	0.510	0.520	0.510	0.520	0.455	1,400

← NewerPage 12 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.