LB Aluminium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	0.495	0.510	0.495	0.510	0.396	1,675,800
2022-02-14	0.505	0.505	0.490	0.495	0.384	2,332,000
2022-02-11	0.505	0.510	0.495	0.505	0.392	2,033,500
2022-02-10	0.525	0.530	0.510	0.510	0.396	2,847,600
2022-02-09	0.525	0.530	0.515	0.515	0.400	2,683,500
2022-02-08	0.510	0.525	0.510	0.515	0.400	4,207,000
2022-02-07	0.490	0.515	0.490	0.510	0.396	4,572,900
2022-02-04	0.465	0.490	0.460	0.490	0.380	1,371,200
2022-02-03	0.465	0.470	0.455	0.470	0.365	143,800
2022-01-31	0.465	0.465	0.460	0.465	0.361	300,000
2022-01-28	0.460	0.470	0.460	0.470	0.365	248,700
2022-01-27	0.470	0.470	0.460	0.465	0.361	110,400
2022-01-26	0.460	0.475	0.450	0.475	0.369	574,700
2022-01-25	0.470	0.470	0.450	0.460	0.357	756,300
2022-01-24	0.480	0.480	0.470	0.470	0.365	309,600
2022-01-21	0.470	0.485	0.465	0.480	0.372	1,211,000
2022-01-20	0.455	0.470	0.455	0.465	0.361	252,500
2022-01-19	0.480	0.480	0.455	0.455	0.353	970,500
2022-01-17	0.480	0.480	0.470	0.475	0.369	636,800
2022-01-14	0.495	0.495	0.465	0.485	0.376	1,664,400
2022-01-13	0.485	0.505	0.480	0.490	0.380	5,113,700
2022-01-12	0.460	0.485	0.455	0.480	0.372	2,122,200
2022-01-11	0.460	0.465	0.445	0.450	0.349	1,151,400
2022-01-10	0.475	0.475	0.460	0.460	0.357	850,600
2022-01-07	0.460	0.475	0.460	0.475	0.369	1,024,700
2022-01-06	0.445	0.465	0.445	0.460	0.357	1,340,300
2022-01-05	0.430	0.445	0.430	0.445	0.345	1,086,400
2022-01-04	0.420	0.430	0.415	0.430	0.334	943,300
2022-01-03	0.415	0.420	0.415	0.420	0.326	394,400
2021-12-31	0.415	0.415	0.410	0.410	0.318	229,500
2021-12-30	0.420	0.420	0.410	0.415	0.322	257,400
2021-12-29	0.430	0.430	0.420	0.420	0.326	317,300
2021-12-28	0.420	0.425	0.410	0.425	0.330	1,436,600
2021-12-27	0.420	0.425	0.410	0.420	0.326	256,400
2021-12-24	0.420	0.420	0.410	0.415	0.322	306,900
2021-12-23	0.415	0.425	0.410	0.420	0.326	246,000
2021-12-22	0.405	0.420	0.405	0.410	0.318	230,900
2021-12-21	0.415	0.420	0.400	0.405	0.314	246,100
2021-12-20	0.430	0.430	0.415	0.415	0.322	209,500
2021-12-17	0.415	0.430	0.415	0.430	0.334	570,600
2021-12-16	0.415	0.425	0.410	0.415	0.322	477,700
2021-12-15	0.405	0.415	0.405	0.410	0.318	400,500
2021-12-14	0.410	0.410	0.405	0.405	0.314	101,000
2021-12-13	0.420	0.425	0.400	0.410	0.318	1,198,600
2021-12-10	0.420	0.425	0.420	0.420	0.326	136,500
2021-12-09	0.415	0.425	0.400	0.425	0.330	379,000
2021-12-08	0.430	0.435	0.415	0.425	0.330	171,200
2021-12-07	0.425	0.425	0.410	0.425	0.330	529,400
2021-12-06	0.410	0.420	0.405	0.415	0.322	801,200
2021-12-02	0.415	0.425	0.410	0.420	0.326	625,100
2021-12-01	0.425	0.435	0.420	0.420	0.326	406,100
2021-11-30	0.420	0.440	0.420	0.425	0.330	917,500
2021-11-29	0.415	0.425	0.400	0.420	0.326	2,004,500
2021-11-26	0.455	0.455	0.425	0.430	0.334	1,903,600
2021-11-25	0.460	0.460	0.450	0.460	0.357	761,700
2021-11-24	0.465	0.470	0.450	0.460	0.357	1,076,800
2021-11-23	0.475	0.475	0.465	0.470	0.365	280,600
2021-11-22	0.470	0.480	0.470	0.475	0.369	417,900
2021-11-19	0.465	0.475	0.460	0.470	0.365	533,600
2021-11-18	0.475	0.475	0.465	0.470	0.365	631,300

← NewerPage 20 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.