LBI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.495	0.495	0.495	0.495	0.471	500
2024-03-12	0.490	0.515	0.485	0.510	0.485	38,400
2024-03-11	0.500	0.500	0.490	0.495	0.471	67,900
2024-03-08	0.500	0.500	0.500	0.500	0.475	39,900
2024-03-07	0.505	0.510	0.500	0.505	0.480	132,500
2024-03-06	0.525	0.525	0.525	0.525	0.499	100
2024-03-05	0.510	0.520	0.505	0.520	0.494	103,800
2024-03-04	0.545	0.560	0.510	0.525	0.499	148,300
2024-03-01	0.530	0.535	0.520	0.520	0.494	31,300
2024-02-29	0.520	0.560	0.520	0.555	0.528	956,500
2024-02-28	0.520	0.525	0.505	0.505	0.480	19,200
2024-02-26	0.515	0.525	0.510	0.520	0.494	83,600
2024-02-23	0.510	0.520	0.510	0.515	0.490	6,200
2024-02-22	0.510	0.510	0.510	0.510	0.485	25,100
2024-02-21	0.520	0.525	0.515	0.525	0.499	47,100
2024-02-20	0.525	0.540	0.515	0.515	0.490	161,300
2024-02-19	0.510	0.535	0.500	0.505	0.480	46,200
2024-02-16	0.520	0.520	0.520	0.520	0.494	146,900
2024-02-15	0.545	0.550	0.520	0.520	0.494	111,300
2024-02-14	0.540	0.540	0.525	0.525	0.499	47,100
2024-02-13	0.545	0.580	0.545	0.560	0.532	257,300
2024-02-09	0.580	0.600	0.520	0.520	0.494	279,300
2024-02-08	0.520	0.535	0.500	0.500	0.475	77,700
2024-02-07	0.485	0.540	0.485	0.485	0.461	34,100
2024-02-05	0.485	0.490	0.485	0.485	0.461	30,900
2024-02-02	0.495	0.495	0.485	0.490	0.466	24,000
2024-01-31	0.500	0.500	0.500	0.500	0.475	15,000
2024-01-30	0.495	0.530	0.495	0.520	0.494	21,400
2024-01-26	0.530	0.530	0.505	0.515	0.490	3,700
2024-01-24	0.490	0.520	0.490	0.515	0.490	41,800
2024-01-23	0.490	0.490	0.490	0.490	0.466	2,000
2024-01-18	0.515	0.515	0.490	0.490	0.466	29,800
2024-01-17	0.500	0.510	0.495	0.495	0.471	35,000
2024-01-16	0.520	0.535	0.520	0.535	0.509	1,000
2024-01-15	0.525	0.525	0.500	0.520	0.494	13,600
2024-01-12	0.500	0.500	0.500	0.500	0.475	4,300
2024-01-09	0.495	0.500	0.495	0.500	0.475	7,400
2024-01-08	0.500	0.525	0.500	0.520	0.494	14,300
2024-01-05	0.495	0.495	0.495	0.495	0.471	100
2024-01-04	0.495	0.530	0.495	0.530	0.504	3,100
2024-01-03	0.495	0.520	0.495	0.520	0.494	1,500
2023-12-29	0.495	0.495	0.495	0.495	0.471	1,400
2023-12-28	0.520	0.520	0.520	0.520	0.494	10,000
2023-12-22	0.510	0.530	0.495	0.530	0.504	7,100
2023-12-21	0.495	0.495	0.485	0.485	0.461	12,300
2023-12-19	0.495	0.495	0.495	0.495	0.471	2,800
2023-12-18	0.495	0.495	0.490	0.495	0.471	68,400
2023-12-15	0.500	0.530	0.495	0.530	0.504	17,300
2023-12-13	0.530	0.530	0.530	0.530	0.504	100
2023-12-12	0.495	0.495	0.495	0.495	0.471	8,000
2023-12-11	0.510	0.525	0.495	0.495	0.471	39,900
2023-12-08	0.510	0.510	0.510	0.510	0.485	1,000
2023-12-07	0.510	0.530	0.510	0.530	0.504	3,200
2023-12-06	0.525	0.530	0.525	0.530	0.485	16,000
2023-12-05	0.530	0.530	0.515	0.515	0.471	17,100
2023-11-30	0.510	0.510	0.510	0.510	0.467	21,800
2023-11-28	0.510	0.525	0.510	0.525	0.480	41,000
2023-11-27	0.525	0.530	0.525	0.530	0.485	40,100
2023-11-23	0.515	0.530	0.515	0.525	0.480	1,700
2023-11-22	0.510	0.510	0.510	0.510	0.467	100

← NewerPage 9 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.