LB Aluminium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.465	0.470	0.465	0.465	0.441	30,500
2026-07-21	0.470	0.475	0.465	0.465	0.441	76,200
2026-07-20	0.470	0.470	0.465	0.470	0.446	216,600
2026-07-17	0.470	0.470	0.465	0.465	0.441	89,500
2026-07-16	0.470	0.470	0.465	0.470	0.446	48,700
2026-07-15	0.465	0.470	0.465	0.470	0.446	549,400
2026-07-14	0.465	0.470	0.465	0.465	0.441	262,600
2026-07-13	0.470	0.470	0.465	0.465	0.441	66,400
2026-07-10	0.465	0.465	0.465	0.465	0.441	156,600
2026-07-09	0.465	0.470	0.465	0.465	0.441	115,100
2026-07-08	0.465	0.470	0.465	0.465	0.441	68,000
2026-07-07	0.465	0.470	0.460	0.470	0.446	151,000
2026-07-06	0.465	0.470	0.460	0.465	0.441	112,600
2026-07-03	0.460	0.465	0.460	0.460	0.437	161,800
2026-07-02	0.460	0.465	0.460	0.460	0.437	120,400
2026-07-01	0.460	0.465	0.460	0.465	0.441	557,800
2026-06-30	0.470	0.470	0.460	0.460	0.437	230,500
2026-06-29	0.460	0.470	0.460	0.470	0.446	559,800
2026-06-26	0.460	0.460	0.455	0.460	0.437	577,400
2026-06-25	0.475	0.475	0.460	0.460	0.437	3,124,000
2026-06-24	0.490	0.495	0.490	0.495	0.470	203,800
2026-06-23	0.500	0.500	0.490	0.490	0.465	202,100
2026-06-22	0.495	0.500	0.490	0.500	0.475	348,700
2026-06-19	0.490	0.490	0.485	0.490	0.465	110,100
2026-06-18	0.490	0.490	0.490	0.490	0.465	29,400
2026-06-16	0.495	0.495	0.490	0.490	0.465	380,000
2026-06-15	0.490	0.495	0.490	0.495	0.470	233,200
2026-06-12	0.495	0.500	0.490	0.495	0.470	229,100
2026-06-11	0.490	0.495	0.490	0.495	0.470	261,900
2026-06-10	0.490	0.500	0.490	0.500	0.475	73,000
2026-06-09	0.500	0.500	0.495	0.500	0.475	604,200
2026-06-08	0.500	0.505	0.495	0.500	0.475	256,600
2026-06-05	0.500	0.510	0.500	0.505	0.479	649,000
2026-06-04	0.495	0.505	0.495	0.505	0.479	120,900
2026-06-03	0.485	0.505	0.485	0.495	0.470	790,200
2026-05-29	0.490	0.490	0.485	0.485	0.460	187,800
2026-05-28	0.485	0.490	0.480	0.490	0.465	376,100
2026-05-26	0.485	0.490	0.485	0.490	0.465	206,700
2026-05-25	0.490	0.495	0.485	0.490	0.465	755,700
2026-05-22	0.490	0.500	0.490	0.490	0.465	526,300
2026-05-21	0.505	0.505	0.490	0.490	0.465	1,139,200
2026-05-20	0.510	0.515	0.495	0.500	0.475	1,309,900
2026-05-19	0.510	0.515	0.505	0.510	0.484	194,500
2026-05-18	0.515	0.515	0.505	0.510	0.484	327,000
2026-05-15	0.515	0.520	0.510	0.515	0.489	598,800
2026-05-14	0.505	0.520	0.500	0.515	0.489	853,900
2026-05-13	0.505	0.510	0.500	0.505	0.479	523,400
2026-05-12	0.505	0.510	0.505	0.505	0.479	346,200
2026-05-11	0.510	0.510	0.500	0.505	0.479	465,800
2026-05-08	0.510	0.510	0.505	0.510	0.484	142,000
2026-05-07	0.520	0.525	0.505	0.510	0.484	1,447,300
2026-05-06	0.525	0.530	0.515	0.520	0.494	1,536,400
2026-05-05	0.525	0.525	0.520	0.525	0.498	208,700
2026-05-04	0.515	0.530	0.515	0.530	0.503	1,086,400
2026-04-30	0.525	0.525	0.515	0.515	0.489	495,600
2026-04-29	0.535	0.535	0.520	0.525	0.498	880,800
2026-04-28	0.530	0.535	0.520	0.535	0.508	2,433,200
2026-04-27	0.505	0.535	0.505	0.530	0.503	4,042,300
2026-04-24	0.500	0.505	0.495	0.505	0.479	970,300
2026-04-23	0.500	0.505	0.490	0.500	0.475	1,059,100

← NewerPage 2 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.