LB Aluminium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	0.460	0.460	0.445	0.450	0.387	801,200
2024-01-31	0.460	0.460	0.455	0.460	0.396	538,800
2024-01-30	0.465	0.470	0.460	0.460	0.396	401,100
2024-01-29	0.470	0.470	0.465	0.470	0.405	25,800
2024-01-26	0.465	0.470	0.465	0.470	0.405	102,700
2024-01-24	0.455	0.465	0.455	0.465	0.400	111,900
2024-01-23	0.455	0.455	0.455	0.455	0.392	107,500
2024-01-22	0.460	0.460	0.455	0.455	0.392	203,400
2024-01-19	0.455	0.460	0.450	0.460	0.396	109,000
2024-01-18	0.455	0.465	0.445	0.455	0.392	1,180,000
2024-01-17	0.465	0.465	0.455	0.460	0.396	217,600
2024-01-16	0.465	0.470	0.465	0.465	0.400	134,000
2024-01-15	0.465	0.470	0.465	0.470	0.405	45,000
2024-01-12	0.465	0.475	0.465	0.465	0.400	65,900
2024-01-11	0.465	0.470	0.460	0.465	0.400	80,200
2024-01-10	0.475	0.475	0.460	0.460	0.396	585,500
2024-01-09	0.485	0.485	0.475	0.475	0.409	98,500
2024-01-08	0.470	0.500	0.465	0.485	0.417	1,124,900
2024-01-05	0.460	0.470	0.460	0.470	0.405	532,800
2024-01-04	0.460	0.460	0.460	0.460	0.396	227,600
2024-01-03	0.455	0.460	0.450	0.460	0.396	149,900
2024-01-02	0.455	0.455	0.445	0.455	0.392	512,300
2023-12-29	0.450	0.460	0.450	0.460	0.396	172,000
2023-12-28	0.455	0.455	0.450	0.450	0.387	912,500
2023-12-27	0.455	0.455	0.450	0.455	0.392	580,500
2023-12-26	0.455	0.455	0.450	0.455	0.392	344,200
2023-12-22	0.450	0.460	0.450	0.455	0.392	191,800
2023-12-21	0.455	0.455	0.455	0.455	0.392	120,500
2023-12-20	0.455	0.455	0.455	0.455	0.392	5,000
2023-12-19	0.455	0.455	0.455	0.455	0.392	17,000
2023-12-18	0.450	0.460	0.445	0.455	0.392	251,900
2023-12-15	0.450	0.455	0.450	0.450	0.387	98,000
2023-12-14	0.450	0.455	0.450	0.450	0.387	57,000
2023-12-13	0.460	0.460	0.445	0.450	0.387	150,500
2023-12-12	0.450	0.455	0.450	0.455	0.392	81,300
2023-12-11	0.450	0.455	0.450	0.455	0.392	70,600
2023-12-08	0.450	0.450	0.445	0.445	0.383	237,800
2023-12-07	0.455	0.455	0.450	0.455	0.392	206,200
2023-12-06	0.460	0.465	0.460	0.465	0.400	167,500
2023-12-05	0.455	0.460	0.455	0.460	0.396	238,700
2023-12-04	0.450	0.455	0.450	0.455	0.392	176,700
2023-12-01	0.450	0.455	0.450	0.455	0.392	148,800
2023-11-30	0.455	0.455	0.445	0.455	0.392	505,000
2023-11-29	0.455	0.455	0.455	0.455	0.392	128,000
2023-11-28	0.460	0.460	0.450	0.450	0.387	622,500
2023-11-27	0.455	0.460	0.455	0.460	0.396	190,000
2023-11-24	0.460	0.465	0.455	0.465	0.400	333,000
2023-11-23	0.460	0.465	0.460	0.465	0.400	89,400
2023-11-22	0.460	0.465	0.460	0.465	0.400	234,200
2023-11-21	0.465	0.470	0.455	0.460	0.396	847,800
2023-11-20	0.470	0.470	0.465	0.465	0.400	65,300
2023-11-17	0.470	0.475	0.470	0.475	0.409	141,100
2023-11-16	0.470	0.480	0.470	0.470	0.405	497,100
2023-11-15	0.465	0.480	0.465	0.480	0.413	718,400
2023-11-14	0.465	0.465	0.465	0.465	0.400	52,400
2023-11-10	0.470	0.470	0.465	0.465	0.400	66,300
2023-11-09	0.465	0.470	0.465	0.470	0.405	167,800
2023-11-08	0.465	0.470	0.465	0.465	0.400	133,500
2023-11-07	0.470	0.470	0.465	0.470	0.405	474,700
2023-11-06	0.475	0.475	0.470	0.470	0.405	361,600

← NewerPage 12 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.