LBI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.560	0.590	0.560	0.570	0.499	56,000
2022-02-08	0.560	0.585	0.545	0.585	0.512	124,600
2022-02-07	0.570	0.580	0.560	0.560	0.490	34,100
2022-02-04	0.555	0.560	0.555	0.560	0.490	23,400
2022-02-03	0.555	0.555	0.555	0.555	0.486	6,000
2022-01-28	0.555	0.555	0.555	0.555	0.486	400
2022-01-27	0.560	0.565	0.560	0.565	0.495	6,500
2022-01-26	0.555	0.600	0.555	0.600	0.525	1,700
2022-01-25	0.555	0.555	0.555	0.555	0.486	100
2022-01-24	0.550	0.600	0.550	0.600	0.525	1,900
2022-01-21	0.560	0.600	0.560	0.595	0.521	14,200
2022-01-19	0.575	0.600	0.575	0.575	0.504	21,700
2022-01-17	0.580	0.600	0.580	0.600	0.525	13,800
2022-01-12	0.590	0.610	0.590	0.610	0.534	5,100
2022-01-11	0.605	0.605	0.590	0.590	0.517	4,900
2022-01-10	0.605	0.605	0.600	0.600	0.525	33,000
2022-01-07	0.575	0.575	0.575	0.575	0.504	200
2022-01-06	0.580	0.580	0.570	0.570	0.499	7,000
2022-01-05	0.590	0.600	0.580	0.580	0.508	230,100
2022-01-04	0.595	0.595	0.585	0.595	0.521	65,000
2022-01-03	0.585	0.610	0.570	0.595	0.521	121,300
2021-12-31	0.590	0.650	0.590	0.595	0.521	491,400
2021-12-30	0.600	0.620	0.520	0.615	0.539	40,400
2021-12-29	0.650	0.705	0.650	0.680	0.549	1,130,530
2021-12-28	0.630	0.650	0.625	0.650	0.525	312,777
2021-12-27	0.625	0.630	0.620	0.625	0.505	81,351
2021-12-24	0.615	0.620	0.610	0.620	0.501	40,365
2021-12-23	0.610	0.610	0.610	0.610	0.493	362,250
2021-12-22	0.605	0.610	0.605	0.610	0.493	414,000
2021-12-21	0.620	0.620	0.610	0.610	0.493	119,853
2021-12-17	0.605	0.605	0.605	0.605	0.489	3,312
2021-12-16	0.615	0.615	0.605	0.605	0.489	95,530
2021-12-15	0.600	0.610	0.600	0.600	0.485	54,234
2021-12-14	0.605	0.605	0.600	0.600	0.485	28,773
2021-12-13	0.605	0.610	0.600	0.610	0.493	42,849
2021-12-10	0.600	0.610	0.595	0.600	0.485	90,976
2021-12-09	0.600	0.610	0.600	0.610	0.493	5,279
2021-12-08	0.610	0.615	0.605	0.605	0.489	444,739
2021-12-07	0.610	0.610	0.600	0.600	0.485	498,042
2021-12-06	0.590	0.590	0.585	0.585	0.472	37,156
2021-12-02	0.600	0.600	0.595	0.600	0.485	305,635
2021-12-01	0.590	0.595	0.590	0.595	0.480	348,795
2021-11-30	0.590	0.595	0.590	0.595	0.480	281,520
2021-11-29	0.590	0.605	0.580	0.590	0.476	353,556
2021-11-26	0.620	0.620	0.595	0.600	0.485	242,190
2021-11-25	0.600	0.605	0.600	0.605	0.489	27,117
2021-11-24	0.600	0.610	0.600	0.605	0.489	114,574
2021-11-23	0.600	0.600	0.595	0.600	0.485	39,433
2021-11-22	0.595	0.600	0.595	0.600	0.485	37,777
2021-11-19	0.605	0.605	0.595	0.600	0.485	109,296
2021-11-18	0.595	0.600	0.595	0.600	0.485	32,499
2021-11-17	0.600	0.610	0.600	0.600	0.485	80,730
2021-11-16	0.600	0.615	0.590	0.610	0.493	130,513
2021-11-15	0.595	0.595	0.595	0.595	0.480	14,179
2021-11-12	0.605	0.605	0.595	0.595	0.480	136,309
2021-11-11	0.605	0.615	0.600	0.605	0.489	354,591
2021-11-10	0.605	0.610	0.595	0.600	0.485	146,038
2021-11-09	0.610	0.610	0.605	0.605	0.489	69,345
2021-11-08	0.620	0.635	0.610	0.610	0.493	781,321
2021-11-05	0.635	0.650	0.610	0.610	0.493	546,894

← NewerPage 15 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.