LB Aluminium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.500	0.505	0.495	0.505	0.479	656,300
2026-04-20	0.500	0.500	0.495	0.495	0.470	338,400
2026-04-17	0.505	0.505	0.495	0.500	0.475	449,000
2026-04-16	0.495	0.505	0.490	0.505	0.479	864,600
2026-04-15	0.505	0.505	0.490	0.495	0.470	1,174,400
2026-04-14	0.510	0.515	0.500	0.500	0.475	632,700
2026-04-13	0.505	0.510	0.500	0.510	0.484	528,000
2026-04-10	0.510	0.510	0.500	0.500	0.475	276,000
2026-04-09	0.505	0.515	0.505	0.510	0.484	541,400
2026-04-08	0.505	0.510	0.500	0.505	0.479	587,700
2026-04-07	0.500	0.505	0.500	0.505	0.479	325,300
2026-04-06	0.500	0.510	0.495	0.500	0.475	777,200
2026-04-03	0.510	0.515	0.500	0.500	0.475	635,300
2026-04-02	0.520	0.520	0.505	0.510	0.484	754,400
2026-04-01	0.515	0.520	0.510	0.520	0.494	1,113,200
2026-03-31	0.520	0.520	0.505	0.510	0.484	910,600
2026-03-30	0.505	0.530	0.505	0.520	0.494	5,209,900
2026-03-27	0.495	0.500	0.490	0.495	0.470	314,900
2026-03-26	0.500	0.505	0.495	0.500	0.475	888,000
2026-03-25	0.500	0.505	0.490	0.500	0.475	423,500
2026-03-24	0.505	0.505	0.495	0.495	0.470	707,200
2026-03-19	0.510	0.515	0.500	0.510	0.484	658,300
2026-03-18	0.495	0.525	0.495	0.510	0.484	2,135,900
2026-03-17	0.495	0.495	0.490	0.495	0.470	203,400
2026-03-16	0.510	0.510	0.490	0.495	0.470	242,000
2026-03-13	0.480	0.500	0.475	0.500	0.475	702,400
2026-03-12	0.470	0.480	0.465	0.480	0.456	185,700
2026-03-11	0.475	0.475	0.470	0.475	0.451	89,200
2026-03-10	0.470	0.485	0.465	0.475	0.451	409,800
2026-03-09	0.480	0.480	0.460	0.465	0.441	895,500
2026-03-06	0.475	0.480	0.470	0.480	0.456	240,800
2026-03-05	0.480	0.490	0.470	0.475	0.451	881,000
2026-03-04	0.480	0.480	0.475	0.475	0.451	484,900
2026-03-03	0.480	0.490	0.480	0.480	0.456	458,300
2026-03-02	0.490	0.490	0.460	0.480	0.456	921,800
2026-02-27	0.490	0.495	0.480	0.495	0.470	1,687,800
2026-02-26	0.500	0.500	0.490	0.490	0.465	981,800
2026-02-25	0.505	0.505	0.495	0.500	0.475	609,900
2026-02-24	0.500	0.510	0.500	0.505	0.479	509,100
2026-02-23	0.500	0.505	0.495	0.500	0.475	291,800
2026-02-20	0.500	0.500	0.490	0.500	0.475	382,200
2026-02-19	0.495	0.505	0.490	0.505	0.479	759,300
2026-02-16	0.495	0.495	0.490	0.495	0.470	177,700
2026-02-13	0.500	0.500	0.490	0.495	0.470	943,200
2026-02-12	0.510	0.510	0.500	0.500	0.475	870,600
2026-02-11	0.495	0.510	0.495	0.510	0.484	679,900
2026-02-10	0.495	0.505	0.495	0.495	0.470	459,300
2026-02-09	0.495	0.505	0.490	0.495	0.470	496,400
2026-02-06	0.490	0.500	0.480	0.495	0.470	1,181,100
2026-02-05	0.510	0.510	0.490	0.495	0.470	1,426,000
2026-02-04	0.505	0.515	0.505	0.510	0.484	545,400
2026-02-03	0.520	0.520	0.500	0.505	0.479	1,746,900
2026-01-30	0.535	0.545	0.520	0.525	0.498	3,253,100
2026-01-29	0.515	0.540	0.515	0.535	0.508	6,425,400
2026-01-28	0.515	0.515	0.505	0.510	0.484	1,052,300
2026-01-27	0.515	0.515	0.500	0.510	0.484	1,675,700
2026-01-26	0.495	0.515	0.495	0.510	0.484	3,453,700
2026-01-23	0.485	0.495	0.480	0.495	0.470	1,014,300
2026-01-22	0.490	0.490	0.480	0.485	0.460	909,000
2026-01-21	0.485	0.485	0.480	0.485	0.460	529,800

← NewerPage 3 of 21 · 1,219 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.