LB Aluminium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	0.430	0.440	0.430	0.440	0.341	102,500
2022-08-10	0.430	0.430	0.430	0.430	0.334	102,700
2022-08-09	0.430	0.435	0.430	0.435	0.338	297,400
2022-08-08	0.430	0.435	0.430	0.435	0.338	34,700
2022-08-05	0.440	0.440	0.430	0.435	0.338	179,900
2022-08-04	0.440	0.440	0.435	0.435	0.338	71,000
2022-08-03	0.430	0.440	0.430	0.440	0.341	37,000
2022-08-02	0.435	0.445	0.430	0.430	0.334	177,500
2022-08-01	0.440	0.445	0.440	0.440	0.341	421,500
2022-07-29	0.440	0.445	0.430	0.440	0.341	255,200
2022-07-28	0.425	0.440	0.425	0.440	0.341	265,300
2022-07-27	0.420	0.425	0.415	0.425	0.330	266,800
2022-07-26	0.420	0.425	0.415	0.420	0.326	59,100
2022-07-25	0.425	0.425	0.415	0.420	0.326	36,400
2022-07-22	0.425	0.430	0.425	0.430	0.334	101,300
2022-07-21	0.425	0.430	0.420	0.430	0.334	46,600
2022-07-20	0.425	0.430	0.425	0.430	0.334	97,100
2022-07-19	0.410	0.420	0.410	0.420	0.326	31,300
2022-07-18	0.415	0.420	0.405	0.420	0.326	78,100
2022-07-15	0.410	0.415	0.410	0.415	0.322	61,500
2022-07-14	0.415	0.415	0.405	0.415	0.322	331,600
2022-07-13	0.425	0.425	0.415	0.415	0.322	352,300
2022-07-12	0.430	0.430	0.425	0.425	0.330	131,200
2022-07-08	0.435	0.450	0.435	0.435	0.338	44,100
2022-07-07	0.440	0.440	0.435	0.435	0.338	278,400
2022-07-06	0.450	0.450	0.440	0.440	0.341	161,000
2022-07-05	0.455	0.455	0.445	0.450	0.349	379,600
2022-07-04	0.445	0.460	0.440	0.445	0.345	644,900
2022-07-01	0.435	0.445	0.435	0.440	0.341	144,200
2022-06-30	0.445	0.450	0.435	0.440	0.341	518,100
2022-06-29	0.435	0.450	0.435	0.440	0.341	1,076,300
2022-06-28	0.415	0.425	0.415	0.425	0.330	955,700
2022-06-27	0.405	0.415	0.405	0.415	0.322	695,900
2022-06-24	0.395	0.405	0.395	0.405	0.314	123,300
2022-06-23	0.385	0.400	0.385	0.400	0.310	281,900
2022-06-22	0.395	0.400	0.390	0.390	0.303	311,100
2022-06-21	0.395	0.400	0.390	0.395	0.306	1,342,900
2022-06-20	0.395	0.395	0.385	0.395	0.306	667,000
2022-06-17	0.415	0.415	0.385	0.390	0.303	1,590,900
2022-06-16	0.410	0.425	0.410	0.415	0.322	320,600
2022-06-15	0.420	0.420	0.410	0.410	0.318	231,100
2022-06-14	0.410	0.425	0.405	0.425	0.330	448,600
2022-06-13	0.440	0.440	0.415	0.415	0.322	724,900
2022-06-10	0.445	0.450	0.440	0.440	0.341	236,800
2022-06-09	0.450	0.455	0.445	0.450	0.349	262,700
2022-06-08	0.455	0.455	0.445	0.450	0.349	91,000
2022-06-07	0.460	0.460	0.460	0.460	0.357	272,000
2022-06-03	0.450	0.455	0.445	0.455	0.353	125,800
2022-06-02	0.445	0.450	0.445	0.450	0.349	165,500
2022-06-01	0.450	0.460	0.450	0.450	0.349	162,800
2022-05-31	0.445	0.460	0.440	0.445	0.345	211,100
2022-05-30	0.445	0.445	0.440	0.445	0.345	185,400
2022-05-27	0.450	0.450	0.445	0.445	0.345	212,500
2022-05-26	0.440	0.445	0.440	0.445	0.345	152,800
2022-05-25	0.445	0.445	0.440	0.445	0.345	316,300
2022-05-24	0.450	0.455	0.445	0.445	0.345	326,800
2022-05-23	0.455	0.465	0.450	0.450	0.349	460,300
2022-05-20	0.455	0.460	0.450	0.455	0.353	326,700
2022-05-19	0.460	0.460	0.450	0.460	0.357	453,700
2022-05-18	0.465	0.475	0.465	0.465	0.361	779,800

← NewerPage 18 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.