LB Aluminium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	0.510	0.520	0.505	0.510	0.439	1,548,400
2024-05-03	0.505	0.515	0.505	0.505	0.435	1,375,400
2024-05-02	0.520	0.525	0.505	0.510	0.439	1,087,800
2024-04-30	0.500	0.520	0.500	0.515	0.443	2,374,700
2024-04-29	0.500	0.500	0.495	0.500	0.430	742,900
2024-04-26	0.500	0.505	0.495	0.505	0.435	890,000
2024-04-25	0.505	0.505	0.500	0.500	0.430	431,300
2024-04-24	0.510	0.515	0.505	0.505	0.435	881,900
2024-04-23	0.515	0.520	0.505	0.515	0.443	1,189,700
2024-04-22	0.505	0.520	0.505	0.515	0.443	2,471,800
2024-04-19	0.500	0.510	0.495	0.495	0.426	1,374,900
2024-04-18	0.500	0.505	0.495	0.505	0.435	1,050,600
2024-04-17	0.495	0.505	0.490	0.500	0.430	978,400
2024-04-16	0.515	0.515	0.480	0.495	0.426	2,932,200
2024-04-15	0.525	0.535	0.505	0.510	0.439	5,617,300
2024-04-12	0.505	0.515	0.500	0.510	0.439	2,659,200
2024-04-09	0.505	0.515	0.495	0.505	0.435	907,600
2024-04-08	0.510	0.525	0.495	0.505	0.435	4,450,800
2024-04-05	0.515	0.520	0.505	0.510	0.439	3,836,800
2024-04-04	0.485	0.520	0.485	0.515	0.443	7,463,700
2024-04-03	0.485	0.490	0.475	0.480	0.413	2,277,900
2024-04-02	0.475	0.495	0.460	0.490	0.422	3,188,900
2024-04-01	0.475	0.480	0.470	0.470	0.405	1,333,000
2024-03-29	0.465	0.490	0.460	0.480	0.413	5,966,800
2024-03-27	0.440	0.445	0.440	0.445	0.383	101,800
2024-03-26	0.440	0.445	0.440	0.445	0.383	156,800
2024-03-25	0.435	0.445	0.435	0.445	0.383	569,100
2024-03-22	0.445	0.455	0.440	0.440	0.379	866,800
2024-03-21	0.445	0.450	0.445	0.445	0.383	117,000
2024-03-20	0.445	0.450	0.440	0.450	0.387	226,800
2024-03-19	0.445	0.450	0.440	0.450	0.387	338,000
2024-03-18	0.445	0.445	0.440	0.445	0.383	153,600
2024-03-15	0.445	0.445	0.440	0.445	0.383	403,100
2024-03-14	0.440	0.445	0.440	0.445	0.383	125,900
2024-03-13	0.440	0.440	0.440	0.440	0.379	115,000
2024-03-12	0.445	0.445	0.435	0.440	0.379	1,381,900
2024-03-11	0.440	0.445	0.440	0.445	0.383	150,400
2024-03-08	0.445	0.445	0.440	0.440	0.379	579,900
2024-03-07	0.440	0.450	0.440	0.445	0.383	105,000
2024-03-06	0.440	0.440	0.435	0.440	0.379	75,000
2024-03-05	0.445	0.445	0.435	0.440	0.379	343,300
2024-03-04	0.445	0.445	0.445	0.445	0.383	256,300
2024-03-01	0.445	0.450	0.445	0.445	0.383	83,300
2024-02-29	0.445	0.450	0.445	0.445	0.383	245,900
2024-02-28	0.450	0.450	0.445	0.450	0.387	533,000
2024-02-27	0.450	0.455	0.445	0.450	0.387	684,500
2024-02-26	0.455	0.455	0.450	0.450	0.387	599,700
2024-02-23	0.455	0.460	0.450	0.455	0.392	541,300
2024-02-22	0.455	0.455	0.450	0.455	0.392	583,200
2024-02-21	0.455	0.455	0.450	0.455	0.392	140,100
2024-02-20	0.455	0.455	0.450	0.455	0.392	469,700
2024-02-19	0.455	0.460	0.455	0.460	0.396	144,200
2024-02-16	0.455	0.460	0.450	0.455	0.392	779,000
2024-02-15	0.455	0.455	0.455	0.455	0.392	50,200
2024-02-14	0.460	0.460	0.455	0.455	0.392	83,200
2024-02-13	0.450	0.455	0.450	0.455	0.392	98,000
2024-02-09	0.455	0.455	0.450	0.450	0.387	45,000
2024-02-07	0.455	0.455	0.450	0.450	0.387	180,300
2024-02-06	0.450	0.450	0.450	0.450	0.387	167,000
2024-02-05	0.450	0.450	0.450	0.450	0.387	232,600

← NewerPage 11 of 21 · 1,222 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.