LBI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-14	0.450	0.460	0.425	0.460	0.437	3,400
2024-10-11	0.455	0.460	0.455	0.460	0.437	2,100
2024-10-10	0.450	0.455	0.425	0.455	0.433	3,500
2024-10-09	0.470	0.470	0.470	0.470	0.447	100
2024-10-07	0.425	0.465	0.425	0.465	0.442	2,100
2024-10-03	0.435	0.465	0.435	0.465	0.442	8,900
2024-10-02	0.430	0.465	0.430	0.465	0.442	5,700
2024-10-01	0.425	0.465	0.425	0.465	0.442	2,500
2024-09-30	0.430	0.465	0.430	0.465	0.442	10,100
2024-09-24	0.450	0.465	0.450	0.465	0.442	19,200
2024-09-23	0.415	0.450	0.415	0.450	0.428	25,100
2024-09-20	0.465	0.465	0.465	0.465	0.442	100
2024-09-19	0.455	0.465	0.455	0.465	0.442	4,500
2024-09-17	0.455	0.455	0.415	0.455	0.433	700
2024-09-13	0.420	0.420	0.410	0.415	0.395	21,200
2024-09-12	0.455	0.465	0.455	0.465	0.442	5,700
2024-09-11	0.410	0.455	0.410	0.455	0.433	40,400
2024-09-06	0.430	0.465	0.430	0.465	0.442	23,200
2024-09-05	0.455	0.455	0.435	0.435	0.414	36,000
2024-09-04	0.490	0.490	0.490	0.490	0.466	100
2024-09-02	0.490	0.490	0.490	0.490	0.466	100
2024-08-30	0.450	0.490	0.450	0.490	0.466	20,800
2024-08-29	0.450	0.450	0.450	0.450	0.428	5,000
2024-08-28	0.455	0.485	0.455	0.455	0.433	13,500
2024-08-27	0.485	0.485	0.455	0.455	0.433	3,400
2024-08-26	0.460	0.460	0.455	0.455	0.433	6,900
2024-08-23	0.455	0.475	0.455	0.455	0.433	8,400
2024-08-22	0.455	0.470	0.455	0.470	0.447	33,300
2024-08-21	0.465	0.485	0.460	0.485	0.461	57,200
2024-08-20	0.480	0.485	0.470	0.480	0.456	6,600
2024-08-19	0.480	0.490	0.480	0.485	0.461	29,000
2024-08-13	0.485	0.490	0.485	0.490	0.466	300
2024-08-09	0.490	0.495	0.485	0.485	0.461	60,300
2024-08-07	0.495	0.495	0.495	0.495	0.471	200
2024-08-06	0.490	0.495	0.455	0.480	0.456	60,600
2024-08-05	0.480	0.500	0.460	0.485	0.461	37,500
2024-08-02	0.480	0.500	0.480	0.500	0.475	23,000
2024-08-01	0.500	0.500	0.485	0.485	0.461	44,300
2024-07-30	0.490	0.510	0.490	0.510	0.485	7,200
2024-07-29	0.490	0.510	0.490	0.510	0.485	32,800
2024-07-26	0.485	0.510	0.485	0.505	0.480	6,200
2024-07-25	0.490	0.510	0.485	0.485	0.461	70,500
2024-07-24	0.495	0.505	0.495	0.505	0.480	4,300
2024-07-23	0.510	0.510	0.510	0.510	0.485	100
2024-07-22	0.505	0.505	0.500	0.505	0.480	39,100
2024-07-19	0.495	0.510	0.495	0.505	0.480	1,800
2024-07-18	0.505	0.510	0.505	0.510	0.485	31,400
2024-07-16	0.505	0.510	0.505	0.510	0.485	43,100
2024-07-11	0.495	0.505	0.495	0.505	0.480	12,100
2024-07-05	0.500	0.510	0.500	0.510	0.485	20,400
2024-07-04	0.500	0.510	0.500	0.510	0.485	8,000
2024-07-03	0.500	0.520	0.500	0.510	0.485	123,000
2024-07-02	0.505	0.515	0.505	0.515	0.490	51,100
2024-07-01	0.490	0.520	0.485	0.505	0.480	141,100
2024-06-28	0.495	0.515	0.480	0.510	0.485	132,400
2024-06-27	0.500	0.515	0.490	0.490	0.466	56,600
2024-06-26	0.520	0.520	0.500	0.520	0.494	25,300
2024-06-25	0.500	0.520	0.495	0.520	0.494	6,800
2024-06-24	0.515	0.515	0.500	0.515	0.490	41,700
2024-06-21	0.500	0.525	0.500	0.525	0.499	10,100

← NewerPage 7 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.