LB Aluminium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.470	0.475	0.470	0.475	0.451	219,400
2025-10-24	0.470	0.480	0.470	0.475	0.451	826,200
2025-10-23	0.465	0.470	0.465	0.470	0.446	185,000
2025-10-22	0.465	0.470	0.460	0.470	0.446	386,200
2025-10-21	0.465	0.470	0.465	0.470	0.446	89,500
2025-10-17	0.470	0.475	0.460	0.465	0.441	544,600
2025-10-16	0.465	0.475	0.465	0.470	0.446	280,400
2025-10-15	0.470	0.470	0.465	0.470	0.446	326,900
2025-10-14	0.465	0.480	0.465	0.470	0.446	889,200
2025-10-13	0.465	0.465	0.460	0.465	0.441	256,500
2025-10-10	0.470	0.475	0.465	0.470	0.446	363,400
2025-10-09	0.465	0.470	0.460	0.470	0.446	348,000
2025-10-08	0.470	0.475	0.460	0.460	0.437	877,400
2025-10-07	0.470	0.470	0.460	0.470	0.446	597,100
2025-10-06	0.470	0.475	0.470	0.470	0.446	254,900
2025-10-03	0.475	0.480	0.470	0.475	0.451	316,400
2025-10-02	0.480	0.480	0.470	0.480	0.456	312,400
2025-10-01	0.470	0.480	0.470	0.480	0.456	585,900
2025-09-30	0.485	0.485	0.470	0.470	0.446	678,400
2025-09-29	0.485	0.485	0.475	0.485	0.460	537,300
2025-09-26	0.505	0.510	0.495	0.505	0.456	2,193,100
2025-09-25	0.505	0.515	0.495	0.500	0.451	3,299,200
2025-09-24	0.485	0.495	0.480	0.490	0.442	875,700
2025-09-23	0.485	0.485	0.480	0.485	0.438	302,000
2025-09-22	0.485	0.485	0.480	0.485	0.438	145,900
2025-09-19	0.480	0.485	0.480	0.480	0.433	562,400
2025-09-18	0.480	0.480	0.475	0.480	0.433	86,300
2025-09-17	0.475	0.480	0.475	0.480	0.433	820,100
2025-09-12	0.475	0.480	0.470	0.475	0.429	258,300
2025-09-11	0.480	0.480	0.470	0.475	0.429	708,700
2025-09-10	0.475	0.480	0.475	0.475	0.429	737,400
2025-09-09	0.470	0.480	0.470	0.480	0.433	204,300
2025-09-08	0.475	0.475	0.470	0.470	0.424	93,200
2025-09-04	0.470	0.475	0.470	0.470	0.424	161,900
2025-09-03	0.470	0.470	0.465	0.470	0.424	375,800
2025-09-02	0.470	0.475	0.465	0.470	0.424	95,300
2025-08-29	0.470	0.475	0.470	0.475	0.429	178,400
2025-08-28	0.470	0.475	0.465	0.475	0.429	489,600
2025-08-27	0.465	0.470	0.465	0.470	0.424	157,500
2025-08-26	0.470	0.475	0.465	0.465	0.419	633,600
2025-08-25	0.475	0.480	0.465	0.470	0.424	2,060,900
2025-08-22	0.475	0.480	0.475	0.480	0.433	62,600
2025-08-21	0.475	0.480	0.475	0.480	0.433	96,400
2025-08-20	0.475	0.475	0.470	0.475	0.429	124,500
2025-08-19	0.475	0.480	0.475	0.480	0.433	165,300
2025-08-18	0.475	0.480	0.475	0.480	0.433	18,100
2025-08-15	0.480	0.480	0.480	0.480	0.433	135,000
2025-08-14	0.475	0.480	0.475	0.480	0.433	106,400
2025-08-13	0.480	0.480	0.475	0.480	0.433	71,200
2025-08-12	0.475	0.480	0.475	0.480	0.433	26,800
2025-08-11	0.480	0.480	0.480	0.480	0.433	200
2025-08-08	0.475	0.480	0.475	0.480	0.433	34,400
2025-08-07	0.480	0.480	0.480	0.480	0.433	200
2025-08-06	0.470	0.480	0.470	0.480	0.433	104,900
2025-08-05	0.475	0.480	0.475	0.475	0.429	501,900
2025-08-04	0.470	0.480	0.470	0.480	0.433	245,000
2025-08-01	0.475	0.475	0.470	0.470	0.424	58,500
2025-07-31	0.475	0.480	0.475	0.475	0.429	339,100
2025-07-30	0.480	0.480	0.475	0.475	0.429	65,100
2025-07-29	0.475	0.480	0.475	0.475	0.429	174,000

← NewerPage 5 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.