LB Aluminium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	0.470	0.475	0.470	0.470	0.405	124,800
2023-11-02	0.475	0.475	0.470	0.470	0.405	185,000
2023-11-01	0.470	0.470	0.470	0.470	0.405	64,800
2023-10-31	0.475	0.475	0.470	0.470	0.405	88,800
2023-10-30	0.475	0.475	0.470	0.475	0.409	94,800
2023-10-26	0.470	0.470	0.470	0.470	0.405	49,500
2023-10-25	0.475	0.475	0.470	0.470	0.405	27,300
2023-10-24	0.475	0.475	0.470	0.475	0.409	40,600
2023-10-23	0.470	0.470	0.470	0.470	0.405	133,800
2023-10-20	0.475	0.475	0.475	0.475	0.409	40,500
2023-10-19	0.475	0.480	0.475	0.475	0.409	51,400
2023-10-18	0.480	0.485	0.475	0.480	0.413	40,700
2023-10-17	0.490	0.490	0.480	0.485	0.417	39,800
2023-10-16	0.480	0.485	0.480	0.485	0.417	40,900
2023-10-13	0.490	0.490	0.480	0.485	0.417	158,200
2023-10-12	0.475	0.490	0.475	0.490	0.422	149,500
2023-10-11	0.490	0.490	0.475	0.475	0.409	108,700
2023-10-10	0.480	0.490	0.475	0.490	0.422	52,500
2023-10-09	0.490	0.490	0.475	0.475	0.409	274,200
2023-10-06	0.475	0.485	0.475	0.480	0.413	246,600
2023-10-05	0.475	0.475	0.470	0.470	0.405	180,900
2023-10-04	0.475	0.475	0.475	0.475	0.409	128,500
2023-10-03	0.485	0.485	0.475	0.475	0.409	626,500
2023-10-02	0.500	0.500	0.480	0.490	0.422	501,600
2023-09-29	0.530	0.530	0.515	0.515	0.422	1,783,000
2023-09-27	0.530	0.535	0.530	0.530	0.434	485,100
2023-09-26	0.540	0.545	0.530	0.530	0.434	1,612,400
2023-09-25	0.520	0.540	0.520	0.540	0.442	2,489,400
2023-09-22	0.520	0.525	0.520	0.520	0.426	209,600
2023-09-21	0.520	0.525	0.520	0.520	0.426	161,000
2023-09-20	0.520	0.525	0.515	0.520	0.426	855,000
2023-09-19	0.510	0.520	0.510	0.520	0.426	435,900
2023-09-18	0.505	0.515	0.505	0.515	0.422	358,500
2023-09-15	0.505	0.510	0.500	0.505	0.414	342,200
2023-09-14	0.510	0.510	0.500	0.505	0.414	224,500
2023-09-13	0.500	0.510	0.500	0.510	0.418	111,200
2023-09-12	0.500	0.505	0.500	0.505	0.414	105,200
2023-09-11	0.515	0.515	0.495	0.505	0.414	1,075,000
2023-09-08	0.515	0.520	0.510	0.515	0.422	329,500
2023-09-07	0.510	0.515	0.510	0.515	0.422	272,600
2023-09-06	0.520	0.520	0.515	0.515	0.422	131,500
2023-09-05	0.530	0.535	0.510	0.520	0.426	799,200
2023-09-04	0.520	0.540	0.520	0.530	0.434	1,795,500
2023-09-01	0.515	0.520	0.510	0.520	0.426	474,500
2023-08-30	0.525	0.525	0.505	0.515	0.422	726,900
2023-08-29	0.510	0.530	0.510	0.525	0.430	2,475,000
2023-08-28	0.490	0.505	0.490	0.505	0.414	355,600
2023-08-25	0.495	0.495	0.485	0.490	0.401	472,600
2023-08-24	0.490	0.500	0.485	0.500	0.409	426,900
2023-08-23	0.500	0.505	0.485	0.490	0.401	1,381,600
2023-08-22	0.510	0.515	0.505	0.505	0.414	901,600
2023-08-21	0.485	0.510	0.485	0.505	0.414	2,578,000
2023-08-18	0.475	0.485	0.475	0.485	0.397	355,100
2023-08-17	0.480	0.480	0.475	0.475	0.389	191,600
2023-08-16	0.475	0.480	0.475	0.475	0.389	227,700
2023-08-15	0.470	0.475	0.470	0.470	0.385	118,000
2023-08-14	0.465	0.480	0.465	0.475	0.389	311,600
2023-08-11	0.475	0.475	0.470	0.475	0.389	195,100
2023-08-10	0.470	0.475	0.465	0.475	0.389	377,700
2023-08-09	0.475	0.475	0.470	0.475	0.389	22,000

← NewerPage 13 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.