LBI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.380	0.420	0.380	0.420	0.420	17,200
2026-01-16	0.385	0.385	0.385	0.385	0.385	3,100
2026-01-15	0.380	0.385	0.380	0.385	0.385	10,100
2026-01-14	0.340	0.340	0.340	0.340	0.340	7,300
2026-01-13	0.375	0.375	0.340	0.340	0.340	20,700
2026-01-06	0.340	0.375	0.340	0.375	0.375	30,000
2025-12-30	0.350	0.350	0.340	0.340	0.340	12,300
2025-12-29	0.340	0.370	0.340	0.340	0.340	71,700
2025-12-26	0.340	0.340	0.340	0.340	0.340	3,100
2025-12-24	0.345	0.365	0.340	0.345	0.345	9,700
2025-12-23	0.365	0.375	0.340	0.375	0.375	35,000
2025-12-18	0.375	0.395	0.360	0.375	0.375	169,400
2025-12-17	0.390	0.400	0.390	0.400	0.400	14,100
2025-12-16	0.380	0.395	0.375	0.375	0.375	10,600
2025-12-12	0.400	0.400	0.400	0.400	0.400	96,000
2025-12-09	0.400	0.400	0.400	0.400	0.400	96,000
2025-12-05	0.410	0.410	0.410	0.410	0.410	10,000
2025-12-04	0.410	0.410	0.400	0.410	0.410	107,500
2025-12-01	0.400	0.400	0.400	0.400	0.400	140,800
2025-11-28	0.400	0.440	0.380	0.425	0.425	62,400
2025-11-27	0.440	0.440	0.400	0.440	0.440	900
2025-11-26	0.400	0.430	0.400	0.420	0.420	3,200
2025-11-25	0.400	0.430	0.400	0.420	0.420	15,800
2025-11-24	0.410	0.430	0.410	0.430	0.430	106,900
2025-11-20	0.415	0.415	0.410	0.410	0.410	44,200
2025-11-19	0.420	0.440	0.420	0.440	0.440	10,000
2025-11-17	0.410	0.440	0.410	0.440	0.440	1,500
2025-11-14	0.410	0.435	0.410	0.410	0.410	700
2025-11-13	0.415	0.440	0.415	0.435	0.435	16,100
2025-11-12	0.410	0.410	0.410	0.410	0.410	4,200
2025-11-07	0.415	0.435	0.415	0.435	0.435	8,600
2025-11-06	0.420	0.420	0.420	0.420	0.420	40,900
2025-11-05	0.425	0.425	0.420	0.425	0.425	9,900
2025-11-04	0.425	0.445	0.425	0.425	0.425	8,200
2025-10-31	0.440	0.445	0.440	0.445	0.445	10,000
2025-10-30	0.425	0.445	0.425	0.445	0.445	10,400
2025-10-28	0.435	0.450	0.435	0.450	0.450	23,900
2025-10-27	0.465	0.465	0.420	0.450	0.450	62,500
2025-10-23	0.450	0.465	0.440	0.465	0.465	54,000
2025-10-22	0.435	0.465	0.435	0.465	0.465	10,000
2025-10-21	0.420	0.430	0.420	0.420	0.420	16,500
2025-10-16	0.430	0.450	0.430	0.450	0.450	14,000
2025-10-15	0.425	0.450	0.425	0.450	0.450	2,800
2025-10-14	0.430	0.465	0.430	0.465	0.465	1,500
2025-10-13	0.465	0.465	0.465	0.465	0.465	100
2025-10-10	0.430	0.430	0.430	0.430	0.430	7,100
2025-10-08	0.415	0.440	0.415	0.440	0.440	33,400
2025-10-06	0.435	0.435	0.435	0.435	0.435	1,000
2025-10-03	0.420	0.435	0.420	0.435	0.435	2,900
2025-10-02	0.420	0.440	0.420	0.440	0.440	10,400
2025-10-01	0.420	0.440	0.420	0.440	0.440	42,200
2025-09-30	0.430	0.475	0.420	0.420	0.420	72,100
2025-09-26	0.480	0.480	0.420	0.470	0.470	300
2025-09-25	0.440	0.480	0.440	0.470	0.470	20,900
2025-09-23	0.405	0.440	0.390	0.440	0.440	73,500
2025-09-22	0.405	0.440	0.405	0.440	0.440	2,100
2025-09-19	0.415	0.440	0.410	0.440	0.440	30,100
2025-09-18	0.435	0.435	0.435	0.435	0.435	100
2025-09-10	0.445	0.445	0.445	0.445	0.445	20,000
2025-09-09	0.415	0.450	0.415	0.450	0.450	80,100

← NewerPage 4 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.