LB Aluminium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	0.535	0.545	0.530	0.535	0.438	1,168,000
2023-02-10	0.540	0.545	0.535	0.535	0.438	981,500
2023-02-09	0.545	0.545	0.535	0.540	0.442	901,600
2023-02-08	0.545	0.560	0.545	0.550	0.450	392,300
2023-02-07	0.555	0.560	0.540	0.545	0.446	1,278,300
2023-02-03	0.570	0.570	0.550	0.555	0.455	2,034,000
2023-02-02	0.570	0.575	0.565	0.570	0.467	707,900
2023-01-31	0.570	0.575	0.560	0.575	0.471	1,526,600
2023-01-30	0.590	0.595	0.575	0.575	0.471	2,397,700
2023-01-27	0.590	0.595	0.580	0.585	0.479	1,631,900
2023-01-26	0.585	0.590	0.580	0.585	0.479	813,300
2023-01-25	0.585	0.600	0.585	0.585	0.479	1,309,100
2023-01-20	0.580	0.590	0.570	0.585	0.479	666,400
2023-01-19	0.585	0.590	0.570	0.580	0.475	1,279,000
2023-01-18	0.585	0.595	0.570	0.585	0.479	1,753,600
2023-01-17	0.565	0.590	0.560	0.585	0.479	5,045,700
2023-01-16	0.570	0.580	0.565	0.565	0.463	1,859,300
2023-01-13	0.555	0.570	0.550	0.565	0.463	3,239,100
2023-01-12	0.595	0.600	0.555	0.560	0.459	6,933,800
2023-01-11	0.600	0.610	0.590	0.595	0.487	4,165,400
2023-01-10	0.600	0.605	0.590	0.595	0.487	3,367,700
2023-01-09	0.605	0.615	0.590	0.600	0.491	7,588,800
2023-01-06	0.600	0.610	0.590	0.595	0.487	4,323,400
2023-01-05	0.555	0.615	0.555	0.600	0.491	25,454,500
2023-01-04	0.555	0.555	0.545	0.550	0.450	698,800
2023-01-03	0.555	0.560	0.545	0.560	0.459	834,000
2022-12-30	0.550	0.560	0.540	0.555	0.455	1,942,600
2022-12-29	0.540	0.550	0.540	0.550	0.450	516,800
2022-12-28	0.560	0.560	0.540	0.545	0.446	2,069,100
2022-12-27	0.545	0.570	0.545	0.560	0.459	3,754,800
2022-12-23	0.545	0.545	0.530	0.545	0.446	1,927,700
2022-12-22	0.540	0.555	0.540	0.545	0.446	2,105,400
2022-12-21	0.550	0.550	0.535	0.540	0.442	1,068,800
2022-12-20	0.555	0.560	0.535	0.555	0.455	1,922,500
2022-12-19	0.550	0.570	0.535	0.555	0.455	6,210,400
2022-12-16	0.505	0.555	0.500	0.550	0.450	6,763,800
2022-12-15	0.505	0.505	0.500	0.505	0.414	308,500
2022-12-14	0.510	0.510	0.495	0.510	0.418	449,000
2022-12-13	0.520	0.520	0.495	0.505	0.414	1,872,200
2022-12-12	0.505	0.520	0.500	0.520	0.426	932,900
2022-12-09	0.515	0.515	0.495	0.510	0.418	2,856,000
2022-12-08	0.480	0.525	0.470	0.520	0.426	9,025,700
2022-12-07	0.460	0.485	0.460	0.480	0.393	5,003,000
2022-12-06	0.445	0.445	0.440	0.440	0.360	250,700
2022-12-05	0.455	0.455	0.450	0.450	0.369	368,300
2022-12-02	0.435	0.455	0.435	0.450	0.369	679,400
2022-12-01	0.430	0.440	0.430	0.440	0.360	835,000
2022-11-30	0.425	0.425	0.420	0.425	0.348	454,700
2022-11-29	0.420	0.430	0.420	0.430	0.352	205,800
2022-11-25	0.435	0.435	0.425	0.425	0.348	134,200
2022-11-24	0.425	0.435	0.420	0.435	0.356	367,400
2022-11-23	0.415	0.425	0.415	0.420	0.344	153,700
2022-11-22	0.420	0.420	0.415	0.420	0.344	294,300
2022-11-21	0.420	0.425	0.415	0.425	0.348	450,500
2022-11-17	0.435	0.435	0.420	0.425	0.348	629,100
2022-11-16	0.425	0.445	0.425	0.435	0.356	2,418,700
2022-11-15	0.425	0.430	0.420	0.420	0.344	258,600
2022-11-14	0.420	0.425	0.415	0.425	0.348	489,600
2022-11-11	0.415	0.420	0.415	0.415	0.340	203,000
2022-11-10	0.410	0.410	0.410	0.410	0.336	185,000

← NewerPage 16 of 21 · 1,220 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.