LB Aluminium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	0.470	0.475	0.470	0.475	0.389	158,100
2023-08-07	0.475	0.480	0.475	0.475	0.389	45,100
2023-08-04	0.480	0.480	0.475	0.480	0.393	219,600
2023-08-03	0.475	0.480	0.475	0.480	0.393	116,600
2023-08-02	0.480	0.480	0.470	0.470	0.385	215,500
2023-08-01	0.485	0.485	0.480	0.480	0.393	20,500
2023-07-31	0.485	0.485	0.475	0.480	0.393	351,000
2023-07-28	0.480	0.485	0.480	0.485	0.397	260,700
2023-07-27	0.490	0.490	0.480	0.480	0.393	256,300
2023-07-26	0.495	0.500	0.480	0.490	0.401	700,300
2023-07-25	0.475	0.495	0.475	0.490	0.401	909,700
2023-07-24	0.475	0.480	0.470	0.470	0.385	142,700
2023-07-21	0.480	0.480	0.475	0.475	0.389	191,500
2023-07-20	0.470	0.480	0.470	0.480	0.393	225,100
2023-07-18	0.470	0.475	0.470	0.475	0.389	27,800
2023-07-17	0.475	0.475	0.470	0.475	0.389	130,700
2023-07-14	0.465	0.475	0.465	0.475	0.389	87,900
2023-07-13	0.475	0.475	0.470	0.470	0.385	54,600
2023-07-12	0.465	0.475	0.455	0.475	0.389	442,700
2023-07-11	0.465	0.470	0.465	0.465	0.381	232,200
2023-07-10	0.470	0.470	0.465	0.465	0.381	80,000
2023-07-07	0.465	0.470	0.465	0.470	0.385	57,600
2023-07-06	0.475	0.475	0.470	0.475	0.389	94,700
2023-07-05	0.475	0.480	0.470	0.475	0.389	162,200
2023-07-04	0.465	0.465	0.460	0.460	0.377	20,000
2023-07-03	0.465	0.480	0.465	0.475	0.389	124,700
2023-06-30	0.455	0.465	0.455	0.460	0.377	132,100
2023-06-28	0.455	0.455	0.450	0.455	0.373	63,500
2023-06-27	0.450	0.455	0.450	0.455	0.373	31,400
2023-06-26	0.455	0.455	0.450	0.450	0.369	142,200
2023-06-23	0.455	0.455	0.455	0.455	0.373	4,500
2023-06-22	0.455	0.460	0.455	0.455	0.373	39,700
2023-06-21	0.455	0.455	0.455	0.455	0.373	83,700
2023-06-20	0.450	0.455	0.450	0.455	0.373	56,700
2023-06-19	0.455	0.455	0.450	0.450	0.369	201,000
2023-06-16	0.455	0.460	0.455	0.460	0.377	32,000
2023-06-15	0.465	0.465	0.460	0.460	0.377	43,000
2023-06-14	0.460	0.460	0.455	0.455	0.373	61,000
2023-06-13	0.455	0.460	0.455	0.455	0.373	73,300
2023-06-12	0.455	0.460	0.455	0.455	0.373	105,900
2023-06-09	0.455	0.455	0.455	0.455	0.373	59,000
2023-06-08	0.455	0.455	0.450	0.450	0.369	108,000
2023-06-07	0.455	0.455	0.450	0.450	0.369	57,000
2023-06-06	0.460	0.460	0.450	0.455	0.373	122,000
2023-06-02	0.460	0.465	0.460	0.460	0.377	51,800
2023-06-01	0.455	0.465	0.455	0.455	0.373	147,200
2023-05-31	0.460	0.470	0.455	0.465	0.381	182,000
2023-05-30	0.455	0.465	0.455	0.460	0.377	703,700
2023-05-29	0.455	0.455	0.450	0.450	0.369	75,500
2023-05-26	0.475	0.475	0.455	0.455	0.373	221,900
2023-05-25	0.460	0.475	0.460	0.475	0.389	5,000
2023-05-24	0.460	0.460	0.460	0.460	0.377	41,600
2023-05-23	0.460	0.460	0.460	0.460	0.377	53,300
2023-05-22	0.465	0.465	0.465	0.465	0.381	58,000
2023-05-19	0.480	0.480	0.465	0.465	0.381	37,700
2023-05-18	0.465	0.480	0.465	0.480	0.393	30,000
2023-05-17	0.465	0.470	0.465	0.465	0.381	132,200
2023-05-16	0.460	0.460	0.460	0.460	0.377	56,000
2023-05-15	0.455	0.460	0.455	0.455	0.373	3,500
2023-05-12	0.455	0.465	0.455	0.460	0.377	160,000

← NewerPage 14 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.