LBI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.380	0.380	0.360	0.375	0.375	68,300
2026-05-01	0.375	0.375	0.375	0.375	0.375	0
2026-04-30	0.380	0.395	0.370	0.375	0.375	201,100
2026-04-29	0.400	0.400	0.390	0.395	0.395	300
2026-04-28	0.395	0.420	0.390	0.395	0.395	158,700
2026-04-27	0.400	0.400	0.390	0.400	0.400	50,400
2026-04-24	0.400	0.400	0.390	0.395	0.395	528,800
2026-04-23	0.400	0.405	0.400	0.405	0.405	915,000
2026-04-22	0.405	0.415	0.400	0.410	0.410	117,800
2026-04-21	0.415	0.430	0.395	0.405	0.405	787,200
2026-04-20	0.435	0.440	0.405	0.410	0.410	436,500
2026-04-17	0.435	0.440	0.410	0.435	0.435	356,400
2026-04-16	0.440	0.445	0.420	0.420	0.420	1,735,500
2026-04-15	0.425	0.480	0.425	0.440	0.440	856,500
2026-04-14	0.420	0.450	0.420	0.450	0.450	25,500
2026-04-13	0.420	0.445	0.420	0.440	0.440	1,486,500
2026-04-10	0.450	0.450	0.450	0.450	0.450	0
2026-04-09	0.450	0.450	0.450	0.450	0.450	0
2026-04-08	0.430	0.460	0.430	0.450	0.450	1,659,900
2026-04-07	0.435	0.450	0.435	0.435	0.435	9,500
2026-04-06	0.435	0.450	0.420	0.435	0.435	713,500
2026-04-03	0.450	0.455	0.435	0.435	0.435	1,284,500
2026-04-02	0.425	0.425	0.415	0.415	0.415	17,100
2026-04-01	0.420	0.470	0.415	0.425	0.425	1,227,400
2026-03-31	0.475	0.475	0.450	0.470	0.470	78,800
2026-03-30	0.510	0.510	0.450	0.450	0.450	71,400
2026-03-27	0.495	0.540	0.485	0.500	0.500	4,183,700
2026-03-26	0.465	0.565	0.445	0.500	0.500	634,400
2026-03-25	0.410	0.470	0.360	0.470	0.470	2,600,000
2026-03-24	0.410	0.410	0.410	0.410	0.410	100
2026-03-20	0.410	0.410	0.410	0.410	0.410	0
2026-03-19	0.410	0.410	0.410	0.410	0.410	1,000
2026-03-18	0.355	0.355	0.355	0.355	0.355	0
2026-03-17	0.355	0.355	0.355	0.355	0.355	0
2026-03-16	0.355	0.355	0.355	0.355	0.355	0
2026-03-13	0.355	0.355	0.355	0.355	0.355	100
2026-03-12	0.355	0.355	0.355	0.355	0.355	0
2026-03-11	0.355	0.355	0.355	0.355	0.355	0
2026-03-10	0.355	0.355	0.355	0.355	0.355	0
2026-03-09	0.355	0.355	0.355	0.355	0.355	0
2026-03-06	0.355	0.355	0.355	0.355	0.355	0
2026-03-05	0.355	0.355	0.355	0.355	0.355	0
2026-03-04	0.355	0.355	0.355	0.355	0.355	2,800
2026-03-03	0.360	0.360	0.355	0.355	0.355	6,500
2026-03-02	0.395	0.395	0.360	0.360	0.360	10,700
2026-02-27	0.390	0.390	0.390	0.390	0.390	0
2026-02-26	0.390	0.390	0.390	0.390	0.390	5,000
2026-02-25	0.390	0.390	0.390	0.390	0.390	0
2026-02-24	0.390	0.390	0.390	0.390	0.390	0
2026-02-23	0.390	0.390	0.390	0.390	0.390	0
2026-02-16	0.390	0.390	0.390	0.390	0.390	100
2026-02-13	0.345	0.390	0.340	0.390	0.390	6,400
2026-02-09	0.345	0.345	0.345	0.345	0.345	10,000
2026-02-03	0.345	0.345	0.345	0.345	0.345	2,800
2026-01-28	0.380	0.380	0.345	0.350	0.350	4,300
2026-01-27	0.350	0.405	0.340	0.405	0.405	11,500
2026-01-26	0.350	0.350	0.350	0.350	0.350	4,200
2026-01-23	0.355	0.355	0.355	0.355	0.355	2,800
2026-01-22	0.355	0.355	0.355	0.355	0.355	1,400
2026-01-20	0.400	0.400	0.370	0.370	0.370	11,300

← NewerPage 3 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.