LBI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.460	0.490	0.460	0.490	0.429	27,700
2022-11-16	0.460	0.460	0.460	0.460	0.403	200
2022-11-14	0.470	0.470	0.460	0.460	0.403	12,400
2022-11-10	0.470	0.490	0.470	0.490	0.429	4,400
2022-11-09	0.470	0.495	0.470	0.490	0.429	2,900
2022-11-04	0.510	0.510	0.495	0.495	0.434	300
2022-11-02	0.475	0.495	0.475	0.495	0.434	7,200
2022-10-31	0.485	0.485	0.475	0.475	0.416	6,000
2022-10-26	0.485	0.485	0.485	0.485	0.425	100
2022-10-25	0.470	0.470	0.460	0.460	0.403	3,500
2022-10-19	0.480	0.480	0.480	0.480	0.420	4,900
2022-10-18	0.470	0.470	0.470	0.470	0.412	10,000
2022-10-14	0.490	0.490	0.490	0.490	0.429	2,500
2022-10-12	0.460	0.495	0.460	0.495	0.434	15,700
2022-10-11	0.475	0.475	0.460	0.460	0.403	10,300
2022-10-05	0.475	0.475	0.475	0.475	0.416	15,100
2022-09-30	0.500	0.500	0.500	0.500	0.438	20,000
2022-09-29	0.475	0.475	0.475	0.475	0.416	19,100
2022-09-28	0.475	0.475	0.475	0.475	0.416	2,800
2022-09-27	0.480	0.480	0.480	0.480	0.420	12,000
2022-09-21	0.480	0.480	0.480	0.480	0.420	1,400
2022-09-15	0.495	0.500	0.495	0.500	0.438	3,500
2022-09-14	0.495	0.495	0.495	0.495	0.434	10,000
2022-09-13	0.490	0.505	0.490	0.505	0.442	115,000
2022-09-12	0.490	0.505	0.490	0.505	0.442	335,000
2022-09-09	0.490	0.490	0.490	0.490	0.429	1,100
2022-09-05	0.490	0.490	0.490	0.490	0.429	29,000
2022-09-02	0.515	0.515	0.500	0.500	0.438	26,100
2022-09-01	0.510	0.515	0.500	0.515	0.451	64,000
2022-08-30	0.500	0.535	0.500	0.530	0.464	39,900
2022-08-29	0.535	0.535	0.510	0.510	0.447	14,400
2022-08-26	0.515	0.600	0.510	0.515	0.451	350,500
2022-08-25	0.520	0.570	0.510	0.525	0.460	225,400
2022-08-18	0.510	0.510	0.510	0.510	0.447	10,000
2022-08-17	0.525	0.550	0.515	0.515	0.451	8,800
2022-08-15	0.500	0.500	0.500	0.500	0.438	5,600
2022-08-11	0.525	0.530	0.525	0.530	0.464	1,400
2022-08-10	0.520	0.530	0.520	0.530	0.464	7,000
2022-08-05	0.495	0.515	0.495	0.510	0.447	6,400
2022-08-04	0.510	0.510	0.510	0.510	0.447	8,000
2022-07-29	0.510	0.515	0.500	0.515	0.451	18,900
2022-07-28	0.510	0.510	0.510	0.510	0.447	10,100
2022-07-25	0.510	0.510	0.510	0.510	0.447	100
2022-07-20	0.505	0.510	0.505	0.510	0.447	35,400
2022-07-19	0.485	0.485	0.485	0.485	0.425	700
2022-07-15	0.515	0.540	0.505	0.505	0.442	67,000
2022-07-14	0.485	0.500	0.485	0.500	0.438	1,600
2022-07-13	0.505	0.505	0.505	0.505	0.442	2,000
2022-07-08	0.505	0.525	0.490	0.490	0.429	138,800
2022-07-07	0.500	0.505	0.500	0.505	0.442	4,000
2022-07-06	0.485	0.505	0.485	0.505	0.442	4,000
2022-07-05	0.485	0.485	0.485	0.485	0.425	2,000
2022-07-04	0.510	0.510	0.480	0.505	0.442	12,900
2022-06-30	0.510	0.520	0.480	0.480	0.420	7,500
2022-06-29	0.510	0.510	0.510	0.510	0.447	5,600
2022-06-28	0.500	0.520	0.500	0.520	0.455	2,900
2022-06-23	0.500	0.530	0.500	0.530	0.464	4,900
2022-06-22	0.500	0.500	0.500	0.500	0.438	10,000
2022-06-21	0.485	0.530	0.480	0.500	0.438	6,900
2022-06-20	0.505	0.505	0.500	0.500	0.438	6,000

← NewerPage 13 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.