LB Aluminium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.445	0.445	0.445	0.445	0.445	164,700
2026-10-16	0.445	0.450	0.445	0.445	0.445	82,200
2026-10-15	0.450	0.450	0.445	0.445	0.445	393,000
2026-10-14	0.450	0.450	0.450	0.450	0.450	63,000
2026-10-13	0.450	0.455	0.450	0.450	0.450	75,000
2026-10-12	0.450	0.455	0.450	0.450	0.450	148,700
2026-10-09	0.445	0.455	0.445	0.455	0.455	166,400
2026-10-08	0.450	0.450	0.450	0.450	0.450	198,000
2026-10-07	0.450	0.455	0.445	0.450	0.450	142,800
2026-10-06	0.455	0.455	0.445	0.445	0.445	574,500
2026-10-05	0.450	0.455	0.450	0.455	0.455	396,000
2026-10-02	0.450	0.455	0.450	0.450	0.450	86,200
2026-10-01	0.455	0.455	0.450	0.450	0.450	251,200
2026-09-30	0.455	0.460	0.450	0.455	0.455	834,800
2026-09-29	0.465	0.465	0.455	0.455	0.455	1,045,000
2026-09-28	0.495	0.500	0.490	0.490	0.465	927,200
2026-09-25	0.490	0.505	0.490	0.490	0.465	698,300
2026-09-24	0.500	0.515	0.490	0.490	0.465	4,254,700
2026-09-23	0.475	0.485	0.475	0.480	0.456	239,800
2026-09-22	0.485	0.485	0.480	0.485	0.460	161,700
2026-09-21	0.480	0.485	0.480	0.485	0.460	76,500
2026-09-18	0.480	0.485	0.475	0.480	0.456	334,500
2026-09-17	0.480	0.485	0.475	0.480	0.456	245,400
2026-09-15	0.485	0.485	0.480	0.485	0.460	344,300
2026-09-14	0.480	0.490	0.470	0.485	0.460	470,300
2026-09-11	0.480	0.485	0.480	0.485	0.460	218,500
2026-09-10	0.480	0.485	0.475	0.480	0.456	828,400
2026-09-09	0.475	0.480	0.470	0.475	0.451	160,500
2026-09-08	0.475	0.475	0.475	0.475	0.451	162,200
2026-09-07	0.470	0.475	0.465	0.475	0.451	222,300
2026-09-04	0.465	0.470	0.465	0.465	0.441	212,000
2026-09-03	0.460	0.465	0.460	0.465	0.441	215,400
2026-09-02	0.465	0.465	0.460	0.465	0.441	639,800
2026-09-01	0.465	0.465	0.460	0.465	0.441	603,400
2026-08-28	0.475	0.475	0.465	0.465	0.441	381,300
2026-08-27	0.475	0.475	0.470	0.470	0.446	256,200
2026-08-26	0.470	0.475	0.470	0.475	0.451	342,100
2026-08-24	0.470	0.470	0.465	0.470	0.446	422,000
2026-08-21	0.470	0.470	0.465	0.470	0.446	461,100
2026-08-20	0.475	0.475	0.470	0.470	0.446	112,500
2026-08-19	0.470	0.470	0.465	0.470	0.446	283,300
2026-08-18	0.475	0.475	0.470	0.470	0.446	159,000
2026-08-17	0.470	0.470	0.465	0.470	0.446	243,800
2026-08-14	0.470	0.470	0.465	0.470	0.446	381,800
2026-08-13	0.470	0.475	0.465	0.475	0.451	512,200
2026-08-12	0.470	0.470	0.465	0.470	0.446	312,500
2026-08-11	0.470	0.475	0.465	0.465	0.441	134,600
2026-08-10	0.470	0.475	0.465	0.470	0.446	212,500
2026-08-07	0.470	0.470	0.465	0.465	0.441	189,000
2026-08-06	0.465	0.470	0.460	0.470	0.446	366,200
2026-08-05	0.460	0.465	0.460	0.460	0.437	15,800
2026-08-04	0.460	0.460	0.460	0.460	0.437	279,700
2026-08-03	0.460	0.460	0.455	0.460	0.437	74,100
2026-07-31	0.455	0.460	0.450	0.460	0.437	382,600
2026-07-30	0.465	0.465	0.450	0.450	0.427	1,289,200
2026-07-29	0.465	0.465	0.465	0.465	0.441	26,500
2026-07-28	0.470	0.475	0.465	0.470	0.446	354,100
2026-07-27	0.470	0.475	0.470	0.470	0.446	57,100
2026-07-24	0.465	0.470	0.465	0.470	0.446	240,800
2026-07-23	0.465	0.470	0.465	0.465	0.441	65,300

Page 1 of 3 · 123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0250 MYR
2025-09-29	0.0250 MYR
2024-09-27	0.0250 MYR
2023-10-02	0.0250 MYR
2022-10-03	0.0250 MYR
2021-11-01	0.0250 MYR
2020-10-01	0.0100 MYR
2019-10-02	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.