LBI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.490	0.490	0.490	0.490	0.490	45,000
2025-02-05	0.490	0.490	0.440	0.440	0.440	15,800
2025-02-03	0.495	0.495	0.495	0.495	0.495	100
2025-01-28	0.435	0.435	0.435	0.435	0.435	1,700
2025-01-23	0.445	0.450	0.435	0.435	0.435	7,600
2025-01-22	0.435	0.445	0.435	0.445	0.445	3,200
2025-01-21	0.435	0.470	0.435	0.470	0.470	2,900
2025-01-20	0.440	0.475	0.440	0.475	0.475	9,500
2025-01-17	0.500	0.500	0.500	0.500	0.500	1,000
2025-01-16	0.500	0.500	0.500	0.500	0.500	100
2025-01-15	0.445	0.445	0.445	0.445	0.445	3,100
2025-01-09	0.475	0.490	0.475	0.490	0.490	1,100
2025-01-07	0.475	0.475	0.475	0.475	0.475	12,500
2025-01-03	0.470	0.475	0.470	0.475	0.475	6,100
2024-12-31	0.460	0.470	0.460	0.465	0.465	10,200
2024-12-30	0.465	0.465	0.460	0.460	0.460	11,200
2024-12-24	0.460	0.465	0.460	0.465	0.465	11,200
2024-12-23	0.495	0.500	0.460	0.495	0.495	27,300
2024-12-20	0.505	0.505	0.505	0.505	0.505	100
2024-12-19	0.450	0.510	0.450	0.510	0.510	7,800
2024-12-18	0.475	0.480	0.465	0.465	0.465	3,100
2024-12-17	0.480	0.480	0.480	0.480	0.480	100
2024-12-12	0.455	0.460	0.455	0.460	0.460	30,400
2024-12-11	0.450	0.450	0.450	0.450	0.450	1,400
2024-12-10	0.465	0.465	0.460	0.460	0.460	6,800
2024-12-09	0.480	0.480	0.470	0.470	0.470	52,700
2024-12-06	0.505	0.505	0.505	0.505	0.480	1,200
2024-12-05	0.500	0.505	0.490	0.505	0.480	53,500
2024-12-04	0.490	0.500	0.490	0.490	0.466	32,400
2024-12-03	0.500	0.505	0.495	0.505	0.480	43,000
2024-12-02	0.485	0.510	0.485	0.505	0.480	161,500
2024-11-29	0.480	0.485	0.480	0.485	0.461	21,000
2024-11-28	0.490	0.490	0.485	0.485	0.461	57,800
2024-11-27	0.495	0.520	0.495	0.510	0.485	98,200
2024-11-26	0.470	0.495	0.470	0.485	0.461	85,200
2024-11-25	0.445	0.445	0.445	0.445	0.423	10,000
2024-11-22	0.425	0.425	0.425	0.425	0.404	7,100
2024-11-21	0.470	0.470	0.425	0.425	0.404	19,600
2024-11-20	0.430	0.475	0.430	0.475	0.452	1,600
2024-11-18	0.430	0.475	0.430	0.475	0.452	200
2024-11-15	0.435	0.475	0.430	0.430	0.409	11,700
2024-11-14	0.425	0.480	0.425	0.430	0.409	6,600
2024-11-13	0.425	0.455	0.425	0.455	0.433	2,900
2024-11-12	0.430	0.470	0.425	0.465	0.442	6,500
2024-11-11	0.500	0.500	0.500	0.500	0.475	100
2024-11-08	0.500	0.500	0.500	0.500	0.475	200
2024-11-06	0.500	0.500	0.500	0.500	0.475	100
2024-11-05	0.460	0.500	0.460	0.500	0.475	53,900
2024-11-01	0.460	0.460	0.460	0.460	0.437	100
2024-10-30	0.460	0.460	0.460	0.460	0.437	100
2024-10-29	0.435	0.460	0.420	0.460	0.437	5,300
2024-10-28	0.475	0.475	0.475	0.475	0.452	100
2024-10-24	0.475	0.475	0.475	0.475	0.452	100
2024-10-23	0.470	0.470	0.470	0.470	0.447	100
2024-10-22	0.465	0.470	0.455	0.470	0.447	2,100
2024-10-21	0.435	0.455	0.435	0.455	0.433	6,700
2024-10-18	0.440	0.460	0.440	0.460	0.437	31,800
2024-10-17	0.430	0.465	0.430	0.465	0.442	1,700
2024-10-16	0.460	0.470	0.460	0.470	0.447	1,400
2024-10-15	0.450	0.470	0.430	0.460	0.437	13,700

← NewerPage 6 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.