LBI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.380	0.380	0.380	0.380	0.380	0
2026-07-24	0.380	0.380	0.380	0.380	0.380	47,000
2026-07-23	0.365	0.370	0.360	0.370	0.370	240,000
2026-07-22	0.360	0.375	0.360	0.365	0.365	181,400
2026-07-21	0.380	0.380	0.380	0.380	0.380	10,000
2026-07-20	0.370	0.380	0.370	0.380	0.380	53,000
2026-07-17	0.355	0.355	0.355	0.355	0.355	5,700
2026-07-16	0.355	0.365	0.350	0.365	0.365	98,000
2026-07-15	0.370	0.375	0.370	0.375	0.375	10,000
2026-07-14	0.355	0.355	0.350	0.350	0.350	115,500
2026-07-13	0.360	0.360	0.350	0.350	0.350	102,800
2026-07-10	0.360	0.360	0.360	0.360	0.360	0
2026-07-09	0.360	0.370	0.355	0.360	0.360	220,000
2026-07-08	0.360	0.360	0.360	0.360	0.360	122,000
2026-07-07	0.360	0.360	0.360	0.360	0.360	30,000
2026-07-06	0.360	0.360	0.360	0.360	0.360	31,100
2026-07-03	0.365	0.365	0.365	0.365	0.365	507,000
2026-07-02	0.365	0.365	0.365	0.365	0.365	0
2026-07-01	0.365	0.375	0.360	0.365	0.365	205,000
2026-06-30	0.370	0.395	0.370	0.395	0.395	30,000
2026-06-29	0.370	0.370	0.370	0.370	0.370	0
2026-06-26	0.370	0.370	0.370	0.370	0.370	1,400
2026-06-25	0.405	0.415	0.350	0.385	0.385	1,897,100
2026-06-24	0.375	0.405	0.375	0.405	0.405	649,300
2026-06-23	0.360	0.375	0.345	0.375	0.375	5,800
2026-06-22	0.380	0.380	0.380	0.380	0.380	0
2026-06-19	0.375	0.380	0.375	0.380	0.380	179,200
2026-06-18	0.350	0.360	0.340	0.360	0.360	80,100
2026-06-17	0.365	0.365	0.365	0.365	0.365	0
2026-06-16	0.365	0.365	0.350	0.365	0.365	140,100
2026-06-15	0.365	0.370	0.355	0.370	0.370	50,500
2026-06-12	0.355	0.380	0.355	0.380	0.380	5,200
2026-06-11	0.360	0.360	0.360	0.360	0.360	27,600
2026-06-10	0.365	0.385	0.365	0.385	0.385	1,500
2026-06-09	0.370	0.370	0.370	0.370	0.370	0
2026-06-08	0.375	0.405	0.370	0.370	0.370	54,800
2026-06-05	0.400	0.400	0.370	0.370	0.370	297,200
2026-06-04	0.365	0.410	0.365	0.400	0.400	128,900
2026-06-03	0.410	0.410	0.410	0.410	0.410	0
2026-06-02	0.410	0.410	0.410	0.410	0.410	0
2026-06-01	0.410	0.410	0.410	0.410	0.410	0
2026-05-29	0.400	0.410	0.400	0.410	0.410	290,700
2026-05-28	0.400	0.400	0.385	0.400	0.400	1,115,400
2026-05-27	0.410	0.410	0.410	0.410	0.410	0
2026-05-26	0.400	0.410	0.400	0.410	0.410	500,100
2026-05-25	0.405	0.415	0.380	0.410	0.410	514,600
2026-05-22	0.405	0.405	0.400	0.405	0.405	1,268,800
2026-05-21	0.400	0.400	0.400	0.400	0.400	5,000
2026-05-20	0.390	0.400	0.390	0.395	0.395	769,900
2026-05-19	0.400	0.400	0.400	0.400	0.400	0
2026-05-18	0.365	0.400	0.365	0.400	0.400	6,800
2026-05-15	0.390	0.415	0.365	0.365	0.365	865,600
2026-05-14	0.360	0.390	0.355	0.355	0.355	173,700
2026-05-13	0.370	0.370	0.360	0.370	0.370	202,100
2026-05-12	0.365	0.380	0.350	0.375	0.375	750,100
2026-05-11	0.370	0.390	0.335	0.390	0.390	148,200
2026-05-08	0.380	0.395	0.370	0.390	0.390	212,900
2026-05-07	0.375	0.390	0.365	0.390	0.390	160,600
2026-05-06	0.380	0.380	0.370	0.370	0.370	20,900
2026-05-05	0.370	0.385	0.370	0.375	0.375	862,700

← NewerPage 2 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.