LB Aluminium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	0.415	0.420	0.405	0.420	0.344	631,000
2022-11-08	0.415	0.420	0.415	0.420	0.344	92,000
2022-11-07	0.420	0.420	0.415	0.420	0.344	123,000
2022-11-04	0.410	0.425	0.410	0.425	0.348	209,600
2022-11-03	0.420	0.420	0.410	0.410	0.336	250,300
2022-11-02	0.420	0.425	0.420	0.425	0.348	44,600
2022-11-01	0.420	0.420	0.420	0.420	0.344	218,800
2022-10-31	0.425	0.430	0.420	0.420	0.344	213,300
2022-10-28	0.425	0.435	0.420	0.425	0.348	728,300
2022-10-27	0.420	0.430	0.420	0.430	0.352	285,400
2022-10-26	0.415	0.420	0.415	0.415	0.340	187,000
2022-10-25	0.425	0.425	0.410	0.410	0.336	308,500
2022-10-21	0.425	0.425	0.420	0.425	0.348	66,000
2022-10-20	0.420	0.425	0.420	0.420	0.344	60,000
2022-10-19	0.415	0.435	0.415	0.425	0.348	1,016,400
2022-10-18	0.405	0.415	0.400	0.415	0.340	48,300
2022-10-17	0.415	0.415	0.400	0.405	0.332	172,300
2022-10-14	0.415	0.420	0.410	0.415	0.340	327,000
2022-10-13	0.415	0.415	0.415	0.415	0.340	291,900
2022-10-12	0.410	0.410	0.400	0.405	0.332	244,300
2022-10-11	0.425	0.425	0.410	0.410	0.336	434,400
2022-10-07	0.425	0.425	0.420	0.420	0.344	93,300
2022-10-06	0.430	0.430	0.420	0.425	0.348	158,900
2022-10-05	0.430	0.435	0.425	0.425	0.348	300,600
2022-10-04	0.425	0.435	0.420	0.425	0.348	438,600
2022-10-03	0.440	0.440	0.415	0.425	0.348	659,900
2022-09-30	0.480	0.480	0.475	0.475	0.369	837,400
2022-09-29	0.490	0.495	0.475	0.485	0.376	1,489,400
2022-09-28	0.485	0.495	0.480	0.490	0.380	2,019,300
2022-09-27	0.475	0.480	0.470	0.475	0.369	423,100
2022-09-26	0.485	0.485	0.470	0.475	0.369	464,600
2022-09-23	0.490	0.490	0.475	0.485	0.376	740,000
2022-09-22	0.470	0.490	0.465	0.490	0.380	1,676,300
2022-09-21	0.465	0.465	0.460	0.465	0.361	240,200
2022-09-20	0.455	0.460	0.455	0.460	0.357	92,300
2022-09-19	0.455	0.460	0.450	0.460	0.357	844,700
2022-09-15	0.465	0.465	0.460	0.460	0.357	271,700
2022-09-14	0.465	0.470	0.460	0.465	0.361	228,300
2022-09-13	0.470	0.470	0.470	0.470	0.365	90,300
2022-09-12	0.470	0.475	0.465	0.475	0.369	187,100
2022-09-09	0.480	0.480	0.465	0.470	0.365	425,600
2022-09-08	0.475	0.480	0.470	0.475	0.369	348,600
2022-09-07	0.475	0.480	0.470	0.475	0.369	717,900
2022-09-06	0.455	0.480	0.455	0.480	0.372	1,008,500
2022-09-05	0.450	0.460	0.450	0.460	0.357	324,300
2022-09-02	0.460	0.460	0.455	0.455	0.353	120,900
2022-09-01	0.455	0.455	0.450	0.455	0.353	296,300
2022-08-30	0.455	0.460	0.455	0.460	0.357	107,600
2022-08-29	0.450	0.455	0.450	0.455	0.353	279,500
2022-08-26	0.455	0.470	0.455	0.460	0.357	1,723,200
2022-08-25	0.430	0.455	0.430	0.450	0.349	1,209,400
2022-08-24	0.435	0.435	0.430	0.430	0.334	270,000
2022-08-23	0.430	0.430	0.430	0.430	0.334	45,700
2022-08-22	0.435	0.435	0.435	0.435	0.338	87,000
2022-08-19	0.445	0.445	0.430	0.435	0.338	770,300
2022-08-18	0.435	0.440	0.430	0.435	0.338	238,700
2022-08-17	0.430	0.440	0.430	0.440	0.341	376,700
2022-08-16	0.430	0.430	0.430	0.430	0.334	198,300
2022-08-15	0.435	0.435	0.430	0.430	0.334	315,200
2022-08-12	0.435	0.435	0.435	0.435	0.338	88,900

← NewerPage 17 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.