LBI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-03	0.415	0.450	0.415	0.450	0.450	4,100
2025-08-27	0.405	0.450	0.405	0.450	0.450	6,600
2025-08-26	0.410	0.450	0.410	0.450	0.450	3,000
2025-08-19	0.440	0.450	0.440	0.450	0.450	16,500
2025-08-18	0.420	0.420	0.420	0.420	0.420	1,400
2025-08-15	0.420	0.420	0.420	0.420	0.420	1,000
2025-08-14	0.430	0.430	0.425	0.430	0.430	11,500
2025-08-12	0.420	0.450	0.420	0.425	0.425	4,100
2025-08-11	0.425	0.455	0.420	0.455	0.455	8,900
2025-08-05	0.420	0.455	0.420	0.455	0.455	1,500
2025-07-31	0.455	0.455	0.455	0.455	0.455	1,900
2025-07-29	0.425	0.450	0.425	0.425	0.425	25,600
2025-07-25	0.435	0.450	0.415	0.450	0.450	50,800
2025-07-24	0.410	0.410	0.410	0.410	0.410	9,600
2025-07-23	0.450	0.450	0.450	0.450	0.450	100
2025-07-22	0.410	0.410	0.410	0.410	0.410	200
2025-07-16	0.410	0.455	0.410	0.455	0.455	200
2025-07-15	0.420	0.420	0.410	0.410	0.410	10,300
2025-07-10	0.420	0.465	0.415	0.465	0.465	9,800
2025-07-07	0.445	0.480	0.415	0.480	0.480	41,900
2025-07-04	0.415	0.415	0.415	0.415	0.415	2,000
2025-07-03	0.410	0.445	0.410	0.445	0.445	10,300
2025-07-02	0.415	0.415	0.415	0.415	0.415	5,300
2025-07-01	0.410	0.450	0.410	0.450	0.450	3,000
2025-06-30	0.445	0.450	0.445	0.450	0.450	5,900
2025-06-26	0.410	0.410	0.410	0.410	0.410	4,200
2025-06-24	0.450	0.450	0.450	0.450	0.450	100
2025-06-23	0.380	0.445	0.380	0.445	0.445	54,600
2025-06-19	0.450	0.450	0.450	0.450	0.450	100
2025-06-13	0.425	0.425	0.420	0.425	0.425	52,700
2025-06-09	0.430	0.460	0.425	0.460	0.460	26,400
2025-06-06	0.430	0.430	0.430	0.430	0.430	1,500
2025-06-05	0.425	0.470	0.425	0.430	0.430	3,500
2025-06-04	0.480	0.480	0.480	0.480	0.480	2,000
2025-05-23	0.430	0.475	0.430	0.475	0.475	2,500
2025-05-22	0.435	0.435	0.420	0.430	0.430	8,000
2025-05-21	0.435	0.480	0.435	0.435	0.435	4,500
2025-05-20	0.440	0.440	0.435	0.435	0.435	7,100
2025-05-07	0.480	0.480	0.435	0.480	0.480	5,700
2025-05-06	0.450	0.480	0.450	0.460	0.460	3,400
2025-05-05	0.480	0.480	0.445	0.445	0.445	29,400
2025-04-30	0.485	0.485	0.485	0.485	0.485	10,000
2025-04-29	0.485	0.485	0.485	0.485	0.485	200
2025-04-28	0.485	0.485	0.430	0.430	0.430	36,600
2025-04-23	0.485	0.485	0.485	0.485	0.485	35,200
2025-04-16	0.455	0.500	0.455	0.500	0.500	35,200
2025-04-15	0.410	0.415	0.410	0.415	0.415	2,800
2025-03-26	0.420	0.455	0.420	0.455	0.455	2,900
2025-03-25	0.420	0.420	0.420	0.420	0.420	1,400
2025-03-17	0.460	0.460	0.460	0.460	0.460	13,000
2025-03-04	0.470	0.470	0.435	0.435	0.435	863,500
2025-03-03	0.435	0.475	0.430	0.470	0.470	987,900
2025-02-27	0.435	0.490	0.430	0.490	0.490	33,500
2025-02-26	0.435	0.435	0.435	0.435	0.435	21,000
2025-02-25	0.440	0.440	0.435	0.435	0.435	22,400
2025-02-24	0.460	0.460	0.440	0.440	0.440	18,900
2025-02-20	0.465	0.465	0.465	0.465	0.465	5,000
2025-02-18	0.465	0.465	0.465	0.465	0.465	1,000
2025-02-17	0.465	0.465	0.465	0.465	0.465	2,800
2025-02-07	0.490	0.490	0.490	0.490	0.490	25,000

← NewerPage 5 of 16 · 914 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.