LBI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	0.525	0.550	0.520	0.520	0.455	30,500
2022-06-10	0.535	0.535	0.530	0.530	0.464	17,600
2022-06-08	0.535	0.535	0.535	0.535	0.469	1,400
2022-06-03	0.550	0.550	0.550	0.550	0.482	1,000
2022-06-01	0.535	0.535	0.535	0.535	0.469	300
2022-05-31	0.540	0.540	0.535	0.535	0.469	8,000
2022-05-27	0.535	0.540	0.530	0.540	0.473	23,400
2022-05-26	0.555	0.555	0.540	0.540	0.473	14,000
2022-05-25	0.545	0.555	0.535	0.555	0.486	10,500
2022-05-19	0.545	0.545	0.545	0.545	0.477	2,800
2022-05-17	0.550	0.565	0.545	0.545	0.477	19,800
2022-05-12	0.560	0.560	0.560	0.560	0.490	10,000
2022-05-11	0.570	0.570	0.570	0.570	0.499	5,000
2022-05-09	0.545	0.570	0.545	0.560	0.490	40,900
2022-05-06	0.550	0.550	0.545	0.545	0.477	10,300
2022-04-29	0.550	0.555	0.550	0.555	0.486	26,000
2022-04-26	0.550	0.550	0.550	0.550	0.482	15,200
2022-04-25	0.550	0.550	0.550	0.550	0.482	45,900
2022-04-21	0.550	0.550	0.545	0.550	0.482	4,200
2022-04-20	0.555	0.555	0.555	0.555	0.486	16,500
2022-04-18	0.575	0.575	0.560	0.560	0.490	2,300
2022-04-14	0.560	0.560	0.560	0.560	0.490	2,800
2022-04-13	0.565	0.565	0.565	0.565	0.495	4,000
2022-04-12	0.565	0.565	0.565	0.565	0.495	14,700
2022-04-11	0.565	0.565	0.565	0.565	0.495	15,000
2022-04-08	0.585	0.585	0.570	0.570	0.499	25,000
2022-04-06	0.560	0.580	0.560	0.580	0.508	180,100
2022-04-05	0.555	0.555	0.555	0.555	0.486	15,400
2022-04-04	0.560	0.560	0.550	0.550	0.482	22,800
2022-03-31	0.555	0.555	0.550	0.555	0.486	20,100
2022-03-30	0.550	0.550	0.550	0.550	0.482	9,100
2022-03-29	0.560	0.560	0.560	0.560	0.490	2,900
2022-03-28	0.555	0.560	0.555	0.560	0.490	6,100
2022-03-25	0.545	0.560	0.545	0.560	0.490	84,100
2022-03-24	0.550	0.560	0.550	0.560	0.490	4,100
2022-03-23	0.560	0.560	0.560	0.560	0.490	10,000
2022-03-18	0.560	0.560	0.550	0.550	0.482	20,100
2022-03-17	0.550	0.560	0.550	0.560	0.490	12,000
2022-03-16	0.535	0.540	0.535	0.540	0.473	8,800
2022-03-15	0.540	0.550	0.540	0.550	0.482	219,300
2022-03-14	0.530	0.540	0.530	0.540	0.473	214,400
2022-03-11	0.535	0.535	0.530	0.530	0.464	38,000
2022-03-10	0.550	0.550	0.540	0.540	0.473	4,000
2022-03-09	0.560	0.560	0.560	0.560	0.490	5,000
2022-03-08	0.570	0.575	0.520	0.560	0.490	71,800
2022-03-07	0.550	0.550	0.545	0.545	0.477	19,900
2022-03-04	0.560	0.560	0.560	0.560	0.490	6,000
2022-03-03	0.585	0.585	0.560	0.560	0.490	35,600
2022-03-02	0.570	0.590	0.560	0.580	0.508	228,500
2022-03-01	0.570	0.570	0.570	0.570	0.499	65,000
2022-02-24	0.565	0.570	0.535	0.570	0.499	32,100
2022-02-23	0.565	0.565	0.565	0.565	0.495	5,800
2022-02-22	0.565	0.575	0.565	0.575	0.504	27,700
2022-02-21	0.565	0.570	0.565	0.570	0.499	19,700
2022-02-18	0.570	0.575	0.570	0.575	0.504	5,000
2022-02-17	0.565	0.565	0.565	0.565	0.495	300
2022-02-15	0.560	0.585	0.560	0.585	0.512	6,900
2022-02-14	0.560	0.560	0.560	0.560	0.490	5,100
2022-02-11	0.560	0.580	0.560	0.565	0.495	21,600
2022-02-10	0.570	0.570	0.560	0.560	0.490	16,800

← NewerPage 14 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.