LB Aluminium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	0.465	0.465	0.455	0.455	0.373	91,600
2023-05-10	0.465	0.465	0.465	0.465	0.381	253,600
2023-05-09	0.465	0.465	0.455	0.460	0.377	359,800
2023-05-08	0.465	0.470	0.465	0.465	0.381	772,600
2023-05-05	0.460	0.465	0.455	0.465	0.381	324,300
2023-05-03	0.470	0.470	0.450	0.460	0.377	352,000
2023-05-02	0.485	0.485	0.470	0.475	0.389	541,500
2023-04-28	0.485	0.485	0.480	0.480	0.393	57,400
2023-04-27	0.485	0.485	0.480	0.485	0.397	183,900
2023-04-26	0.485	0.485	0.485	0.485	0.397	36,500
2023-04-25	0.490	0.495	0.480	0.490	0.401	387,300
2023-04-20	0.490	0.490	0.485	0.490	0.401	182,700
2023-04-19	0.495	0.495	0.490	0.495	0.405	153,500
2023-04-18	0.495	0.505	0.490	0.500	0.409	368,500
2023-04-17	0.495	0.500	0.490	0.495	0.405	190,500
2023-04-14	0.510	0.510	0.490	0.500	0.409	495,300
2023-04-13	0.500	0.510	0.495	0.505	0.414	299,300
2023-04-12	0.500	0.500	0.500	0.500	0.409	86,300
2023-04-11	0.500	0.510	0.500	0.505	0.414	215,600
2023-04-10	0.500	0.505	0.495	0.500	0.409	272,600
2023-04-07	0.500	0.505	0.500	0.500	0.409	172,700
2023-04-06	0.500	0.505	0.495	0.500	0.409	227,200
2023-04-05	0.500	0.505	0.500	0.500	0.409	99,700
2023-04-04	0.515	0.515	0.500	0.500	0.409	319,700
2023-04-03	0.505	0.515	0.500	0.510	0.418	163,300
2023-03-31	0.510	0.515	0.500	0.500	0.409	55,100
2023-03-30	0.500	0.510	0.485	0.510	0.418	862,700
2023-03-29	0.500	0.500	0.495	0.500	0.409	389,300
2023-03-28	0.505	0.505	0.495	0.505	0.414	381,500
2023-03-27	0.515	0.515	0.505	0.505	0.414	83,900
2023-03-24	0.510	0.515	0.510	0.515	0.422	39,200
2023-03-23	0.510	0.515	0.505	0.510	0.418	339,000
2023-03-22	0.505	0.510	0.500	0.510	0.418	163,800
2023-03-21	0.500	0.500	0.500	0.500	0.409	82,200
2023-03-20	0.505	0.505	0.500	0.500	0.409	429,000
2023-03-17	0.505	0.510	0.505	0.510	0.418	123,200
2023-03-16	0.510	0.510	0.500	0.505	0.414	124,200
2023-03-15	0.505	0.515	0.505	0.515	0.422	77,100
2023-03-14	0.515	0.515	0.505	0.505	0.414	553,400
2023-03-13	0.525	0.530	0.510	0.525	0.430	290,300
2023-03-10	0.535	0.535	0.525	0.530	0.434	155,000
2023-03-09	0.545	0.545	0.530	0.535	0.438	307,400
2023-03-08	0.525	0.545	0.515	0.545	0.446	841,400
2023-03-07	0.520	0.530	0.510	0.530	0.434	654,500
2023-03-06	0.510	0.520	0.505	0.520	0.426	922,000
2023-03-03	0.505	0.520	0.505	0.510	0.418	1,341,200
2023-03-02	0.510	0.515	0.505	0.505	0.414	261,700
2023-03-01	0.515	0.515	0.510	0.510	0.418	240,900
2023-02-28	0.510	0.520	0.505	0.510	0.418	509,500
2023-02-27	0.505	0.515	0.500	0.505	0.414	543,100
2023-02-24	0.510	0.510	0.500	0.500	0.409	363,800
2023-02-23	0.505	0.510	0.500	0.505	0.414	435,300
2023-02-22	0.515	0.515	0.500	0.510	0.418	476,000
2023-02-21	0.535	0.535	0.510	0.515	0.422	1,064,000
2023-02-20	0.535	0.535	0.530	0.530	0.434	370,400
2023-02-17	0.535	0.540	0.535	0.535	0.438	161,600
2023-02-16	0.535	0.545	0.535	0.535	0.438	750,100
2023-02-15	0.540	0.540	0.535	0.535	0.438	401,200
2023-02-14	0.535	0.545	0.535	0.535	0.438	664,000
2023-02-13	0.535	0.545	0.530	0.535	0.438	1,168,000

← NewerPage 15 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.