LB Aluminium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	0.450	0.475	0.450	0.465	0.361	417,300
2022-05-13	0.445	0.450	0.445	0.450	0.349	404,300
2022-05-12	0.455	0.460	0.435	0.445	0.345	647,300
2022-05-11	0.460	0.465	0.460	0.460	0.357	499,900
2022-05-10	0.450	0.460	0.440	0.460	0.357	1,187,800
2022-05-09	0.475	0.475	0.455	0.455	0.353	1,223,900
2022-05-06	0.470	0.475	0.470	0.475	0.369	427,600
2022-05-05	0.480	0.485	0.475	0.480	0.372	599,800
2022-04-29	0.485	0.485	0.475	0.480	0.372	790,200
2022-04-28	0.485	0.490	0.480	0.485	0.376	764,800
2022-04-27	0.480	0.485	0.475	0.485	0.376	1,185,700
2022-04-26	0.480	0.495	0.480	0.490	0.380	759,700
2022-04-25	0.505	0.505	0.475	0.480	0.372	6,410,200
2022-04-22	0.520	0.525	0.515	0.515	0.400	2,080,700
2022-04-21	0.530	0.535	0.525	0.525	0.407	2,065,100
2022-04-20	0.520	0.530	0.520	0.530	0.411	1,849,200
2022-04-18	0.530	0.530	0.515	0.520	0.403	2,987,300
2022-04-15	0.530	0.545	0.525	0.525	0.407	3,270,800
2022-04-14	0.530	0.540	0.525	0.530	0.411	2,421,300
2022-04-13	0.540	0.545	0.525	0.530	0.411	2,033,700
2022-04-12	0.525	0.535	0.515	0.535	0.415	4,145,100
2022-04-11	0.540	0.550	0.525	0.525	0.407	4,419,000
2022-04-08	0.525	0.540	0.520	0.540	0.419	3,192,500
2022-04-07	0.530	0.530	0.515	0.525	0.407	1,327,700
2022-04-06	0.515	0.535	0.515	0.530	0.411	4,506,100
2022-04-05	0.530	0.530	0.515	0.515	0.400	1,202,700
2022-04-04	0.510	0.530	0.505	0.525	0.407	4,024,000
2022-04-01	0.510	0.515	0.505	0.510	0.396	1,327,100
2022-03-31	0.505	0.520	0.505	0.515	0.400	991,000
2022-03-30	0.530	0.530	0.505	0.505	0.392	3,085,600
2022-03-29	0.540	0.540	0.525	0.530	0.411	2,043,500
2022-03-28	0.535	0.545	0.535	0.540	0.419	2,770,400
2022-03-25	0.525	0.540	0.520	0.530	0.411	2,977,800
2022-03-24	0.510	0.535	0.510	0.535	0.415	5,437,800
2022-03-23	0.505	0.515	0.500	0.505	0.392	1,534,000
2022-03-22	0.510	0.510	0.495	0.505	0.392	1,322,600
2022-03-21	0.495	0.500	0.490	0.500	0.388	1,262,000
2022-03-18	0.500	0.505	0.490	0.490	0.380	1,942,600
2022-03-17	0.485	0.505	0.480	0.490	0.380	3,828,300
2022-03-16	0.470	0.490	0.470	0.485	0.376	2,534,900
2022-03-15	0.510	0.510	0.465	0.465	0.361	5,693,700
2022-03-14	0.530	0.535	0.505	0.510	0.396	4,146,200
2022-03-11	0.515	0.530	0.505	0.525	0.407	2,716,600
2022-03-10	0.525	0.525	0.510	0.515	0.400	3,701,300
2022-03-09	0.515	0.540	0.505	0.530	0.411	8,657,100
2022-03-08	0.535	0.535	0.505	0.515	0.400	10,231,100
2022-03-07	0.610	0.620	0.545	0.555	0.431	17,364,000
2022-03-04	0.600	0.630	0.575	0.595	0.462	35,761,602
2022-03-03	0.540	0.605	0.540	0.600	0.465	40,317,801
2022-03-02	0.500	0.525	0.495	0.525	0.407	3,212,300
2022-03-01	0.510	0.515	0.495	0.495	0.384	1,111,500
2022-02-28	0.510	0.515	0.500	0.510	0.396	1,177,300
2022-02-25	0.515	0.520	0.500	0.505	0.392	1,336,300
2022-02-24	0.525	0.525	0.480	0.505	0.392	3,197,200
2022-02-23	0.530	0.535	0.520	0.520	0.403	1,490,300
2022-02-22	0.515	0.540	0.500	0.535	0.415	3,355,200
2022-02-21	0.540	0.545	0.515	0.515	0.400	1,798,600
2022-02-18	0.530	0.545	0.520	0.535	0.415	7,025,000
2022-02-17	0.510	0.530	0.505	0.525	0.407	4,187,900
2022-02-16	0.510	0.510	0.500	0.510	0.396	903,500

← NewerPage 19 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.