LB Aluminium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	0.535	0.535	0.520	0.530	0.456	1,889,700
2024-08-01	0.540	0.540	0.535	0.540	0.465	216,800
2024-07-31	0.535	0.540	0.535	0.540	0.465	364,800
2024-07-30	0.540	0.545	0.535	0.545	0.469	594,100
2024-07-29	0.555	0.555	0.540	0.540	0.465	686,400
2024-07-26	0.540	0.550	0.530	0.550	0.473	1,926,400
2024-07-25	0.535	0.545	0.530	0.540	0.465	1,198,600
2024-07-24	0.540	0.545	0.535	0.540	0.465	977,600
2024-07-23	0.545	0.550	0.545	0.550	0.473	621,200
2024-07-22	0.560	0.565	0.535	0.540	0.465	2,903,300
2024-07-19	0.560	0.565	0.550	0.560	0.482	1,125,200
2024-07-18	0.565	0.565	0.555	0.565	0.486	1,234,000
2024-07-17	0.555	0.575	0.555	0.570	0.491	1,146,300
2024-07-16	0.570	0.575	0.555	0.555	0.478	1,484,900
2024-07-15	0.570	0.575	0.565	0.570	0.491	2,439,300
2024-07-12	0.585	0.585	0.570	0.575	0.495	2,985,400
2024-07-11	0.580	0.585	0.575	0.585	0.504	2,087,000
2024-07-10	0.575	0.600	0.570	0.575	0.495	16,476,600
2024-07-09	0.545	0.570	0.540	0.570	0.491	3,520,000
2024-07-05	0.545	0.550	0.540	0.540	0.465	680,300
2024-07-04	0.550	0.550	0.545	0.545	0.469	991,400
2024-07-03	0.535	0.550	0.535	0.545	0.469	2,371,000
2024-07-02	0.530	0.545	0.530	0.535	0.460	2,510,900
2024-07-01	0.530	0.535	0.525	0.530	0.456	811,900
2024-06-28	0.535	0.535	0.525	0.530	0.456	1,669,700
2024-06-27	0.560	0.565	0.530	0.535	0.460	8,353,200
2024-06-26	0.530	0.550	0.525	0.540	0.465	1,250,700
2024-06-25	0.530	0.535	0.525	0.525	0.452	823,100
2024-06-24	0.530	0.535	0.515	0.530	0.456	1,373,500
2024-06-21	0.525	0.530	0.520	0.530	0.456	841,200
2024-06-20	0.530	0.530	0.520	0.525	0.452	813,500
2024-06-19	0.520	0.535	0.515	0.525	0.452	2,931,600
2024-06-18	0.555	0.565	0.515	0.520	0.448	4,321,100
2024-06-14	0.545	0.565	0.545	0.550	0.473	3,007,700
2024-06-13	0.580	0.580	0.540	0.550	0.473	5,278,400
2024-06-12	0.585	0.585	0.565	0.575	0.495	4,776,900
2024-06-11	0.570	0.590	0.570	0.585	0.504	2,469,700
2024-06-10	0.585	0.585	0.565	0.570	0.491	3,261,300
2024-06-07	0.575	0.590	0.575	0.585	0.504	1,884,200
2024-06-06	0.575	0.580	0.570	0.580	0.499	2,751,400
2024-06-05	0.595	0.600	0.570	0.575	0.495	2,268,600
2024-06-04	0.585	0.595	0.565	0.595	0.512	3,439,500
2024-05-31	0.590	0.610	0.580	0.585	0.504	5,937,500
2024-05-30	0.565	0.590	0.560	0.590	0.508	3,346,800
2024-05-29	0.560	0.575	0.560	0.565	0.486	1,978,700
2024-05-28	0.585	0.585	0.560	0.560	0.482	1,893,100
2024-05-27	0.565	0.595	0.565	0.575	0.495	3,339,200
2024-05-24	0.580	0.580	0.560	0.565	0.486	1,527,200
2024-05-23	0.570	0.595	0.565	0.580	0.499	4,587,000
2024-05-21	0.585	0.585	0.565	0.570	0.491	2,579,500
2024-05-20	0.560	0.590	0.560	0.580	0.499	6,674,400
2024-05-17	0.555	0.570	0.555	0.555	0.478	4,116,600
2024-05-16	0.555	0.560	0.545	0.555	0.478	3,988,000
2024-05-15	0.525	0.560	0.520	0.550	0.473	14,101,300
2024-05-14	0.525	0.525	0.515	0.515	0.443	1,438,900
2024-05-13	0.515	0.520	0.510	0.520	0.448	1,502,900
2024-05-10	0.505	0.520	0.505	0.515	0.443	1,955,000
2024-05-09	0.510	0.510	0.505	0.510	0.439	522,200
2024-05-08	0.505	0.510	0.500	0.510	0.439	1,623,800
2024-05-07	0.510	0.530	0.505	0.505	0.435	5,594,600

← NewerPage 10 of 21 · 1,219 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.