LB Aluminium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.485	0.485	0.480	0.485	0.460	529,800
2026-01-20	0.490	0.490	0.485	0.485	0.460	339,400
2026-01-19	0.490	0.490	0.480	0.485	0.460	514,500
2026-01-16	0.490	0.490	0.475	0.485	0.460	792,800
2026-01-15	0.495	0.500	0.490	0.490	0.465	281,300
2026-01-14	0.495	0.505	0.490	0.500	0.475	683,500
2026-01-13	0.505	0.505	0.490	0.500	0.475	760,100
2026-01-12	0.505	0.510	0.495	0.505	0.479	1,169,100
2026-01-09	0.485	0.505	0.480	0.505	0.479	1,584,200
2026-01-08	0.490	0.490	0.480	0.485	0.460	487,900
2026-01-07	0.490	0.495	0.480	0.490	0.465	885,300
2026-01-06	0.485	0.495	0.485	0.490	0.465	922,000
2026-01-05	0.470	0.485	0.470	0.480	0.456	1,233,900
2026-01-02	0.465	0.470	0.465	0.470	0.446	70,900
2025-12-31	0.465	0.465	0.460	0.465	0.441	102,600
2025-12-30	0.460	0.470	0.460	0.460	0.437	38,800
2025-12-29	0.470	0.470	0.465	0.465	0.441	118,200
2025-12-26	0.465	0.470	0.465	0.470	0.446	267,100
2025-12-24	0.465	0.465	0.460	0.460	0.437	97,700
2025-12-23	0.465	0.465	0.460	0.460	0.437	246,200
2025-12-22	0.465	0.470	0.465	0.465	0.441	232,100
2025-12-19	0.470	0.470	0.465	0.465	0.441	142,400
2025-12-18	0.465	0.470	0.465	0.465	0.441	210,800
2025-12-17	0.465	0.470	0.465	0.470	0.446	118,100
2025-12-16	0.475	0.475	0.465	0.470	0.446	208,300
2025-12-15	0.470	0.475	0.465	0.470	0.446	395,400
2025-12-12	0.465	0.475	0.465	0.465	0.441	555,900
2025-12-11	0.475	0.475	0.465	0.465	0.441	190,900
2025-12-10	0.470	0.475	0.465	0.475	0.451	756,600
2025-12-09	0.470	0.480	0.465	0.470	0.446	3,138,700
2025-12-08	0.445	0.450	0.440	0.445	0.422	291,000
2025-12-05	0.450	0.450	0.445	0.450	0.427	214,100
2025-12-04	0.445	0.450	0.445	0.450	0.427	216,800
2025-12-03	0.440	0.445	0.440	0.445	0.422	197,300
2025-12-02	0.445	0.445	0.440	0.440	0.418	271,200
2025-12-01	0.445	0.445	0.440	0.445	0.422	204,700
2025-11-28	0.450	0.450	0.450	0.450	0.427	50,400
2025-11-27	0.445	0.450	0.445	0.450	0.427	54,000
2025-11-26	0.450	0.450	0.440	0.450	0.427	136,800
2025-11-25	0.445	0.450	0.445	0.450	0.427	58,100
2025-11-24	0.450	0.455	0.445	0.450	0.427	347,700
2025-11-21	0.445	0.450	0.445	0.450	0.427	89,200
2025-11-20	0.445	0.450	0.445	0.445	0.422	318,700
2025-11-19	0.455	0.455	0.445	0.450	0.427	648,300
2025-11-18	0.455	0.460	0.455	0.460	0.437	11,800
2025-11-17	0.455	0.460	0.455	0.455	0.432	150,800
2025-11-14	0.455	0.460	0.455	0.460	0.437	2,200
2025-11-13	0.455	0.460	0.455	0.460	0.437	84,200
2025-11-12	0.455	0.460	0.455	0.455	0.432	182,400
2025-11-11	0.455	0.455	0.455	0.455	0.432	75,300
2025-11-10	0.460	0.460	0.455	0.455	0.432	204,100
2025-11-07	0.450	0.455	0.450	0.455	0.432	180,600
2025-11-06	0.455	0.460	0.455	0.455	0.432	130,200
2025-11-05	0.450	0.455	0.450	0.455	0.432	244,600
2025-11-04	0.460	0.465	0.455	0.455	0.432	1,330,300
2025-11-03	0.470	0.470	0.460	0.460	0.437	474,800
2025-10-31	0.465	0.470	0.465	0.470	0.446	337,900
2025-10-30	0.470	0.470	0.465	0.465	0.441	128,000
2025-10-29	0.470	0.470	0.465	0.465	0.441	181,500
2025-10-28	0.475	0.475	0.470	0.470	0.446	191,500

← NewerPage 4 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.