LBI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-20	0.500	0.525	0.500	0.525	0.499	35,000
2024-06-19	0.510	0.530	0.500	0.530	0.504	26,600
2024-06-18	0.520	0.535	0.510	0.530	0.504	212,600
2024-06-14	0.515	0.525	0.515	0.525	0.499	19,800
2024-06-13	0.510	0.515	0.510	0.515	0.490	6,700
2024-06-12	0.515	0.515	0.515	0.515	0.490	8,000
2024-06-11	0.510	0.525	0.510	0.520	0.494	202,600
2024-06-10	0.500	0.500	0.500	0.500	0.475	20,000
2024-06-06	0.510	0.515	0.500	0.515	0.490	46,900
2024-06-05	0.510	0.515	0.510	0.510	0.485	65,100
2024-06-04	0.510	0.510	0.510	0.510	0.485	20,100
2024-05-31	0.505	0.515	0.505	0.515	0.490	2,900
2024-05-30	0.515	0.520	0.505	0.520	0.494	31,200
2024-05-29	0.505	0.520	0.505	0.520	0.494	53,000
2024-05-28	0.520	0.520	0.505	0.520	0.494	61,400
2024-05-27	0.510	0.520	0.510	0.520	0.494	19,200
2024-05-24	0.520	0.520	0.520	0.520	0.494	33,000
2024-05-23	0.515	0.520	0.510	0.520	0.494	55,100
2024-05-21	0.515	0.525	0.515	0.525	0.499	40,100
2024-05-20	0.525	0.530	0.525	0.530	0.504	15,000
2024-05-16	0.520	0.525	0.520	0.525	0.499	19,100
2024-05-15	0.510	0.525	0.510	0.525	0.499	31,500
2024-05-14	0.530	0.530	0.510	0.525	0.499	69,500
2024-05-13	0.520	0.530	0.520	0.530	0.504	34,100
2024-05-10	0.530	0.545	0.520	0.525	0.499	76,100
2024-05-09	0.535	0.550	0.520	0.540	0.513	320,500
2024-05-08	0.545	0.560	0.535	0.555	0.528	47,900
2024-05-07	0.550	0.565	0.540	0.565	0.537	317,000
2024-05-06	0.530	0.570	0.530	0.535	0.509	140,000
2024-05-03	0.510	0.570	0.510	0.520	0.494	593,600
2024-05-02	0.510	0.510	0.510	0.510	0.485	14,000
2024-04-30	0.505	0.510	0.500	0.510	0.485	80,700
2024-04-29	0.500	0.515	0.500	0.515	0.490	5,200
2024-04-25	0.505	0.520	0.505	0.520	0.494	10,200
2024-04-24	0.520	0.520	0.505	0.520	0.494	28,500
2024-04-23	0.505	0.520	0.500	0.520	0.494	31,900
2024-04-22	0.505	0.520	0.505	0.520	0.494	10,100
2024-04-19	0.505	0.520	0.505	0.520	0.494	5,100
2024-04-18	0.505	0.525	0.505	0.525	0.499	88,800
2024-04-17	0.505	0.510	0.505	0.510	0.485	96,700
2024-04-16	0.505	0.515	0.505	0.515	0.490	69,100
2024-04-15	0.505	0.530	0.505	0.530	0.504	187,700
2024-04-12	0.510	0.520	0.510	0.520	0.494	56,700
2024-04-09	0.520	0.520	0.515	0.520	0.494	41,700
2024-04-08	0.525	0.530	0.505	0.520	0.494	617,900
2024-04-05	0.520	0.530	0.520	0.530	0.504	78,800
2024-04-04	0.530	0.545	0.520	0.530	0.504	116,700
2024-04-03	0.535	0.560	0.530	0.535	0.509	1,453,000
2024-04-02	0.530	0.540	0.520	0.535	0.509	139,400
2024-04-01	0.560	0.560	0.530	0.530	0.504	340,100
2024-03-29	0.540	0.565	0.535	0.545	0.518	669,100
2024-03-27	0.565	0.570	0.540	0.555	0.528	404,700
2024-03-26	0.570	0.595	0.560	0.565	0.537	356,100
2024-03-25	0.600	0.610	0.575	0.595	0.566	407,700
2024-03-22	0.565	0.610	0.545	0.605	0.575	751,900
2024-03-21	0.560	0.635	0.560	0.565	0.537	2,855,700
2024-03-20	0.540	0.590	0.505	0.540	0.513	1,357,600
2024-03-19	0.515	0.545	0.505	0.530	0.504	289,500
2024-03-18	0.500	0.500	0.500	0.500	0.475	6,000
2024-03-15	0.495	0.495	0.495	0.495	0.471	24,200

← NewerPage 8 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.