LB Aluminium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	0.475	0.475	0.470	0.475	0.429	119,000
2025-04-25	0.480	0.480	0.460	0.475	0.429	147,500
2025-04-24	0.465	0.475	0.465	0.475	0.429	222,900
2025-04-23	0.470	0.470	0.470	0.470	0.424	10,200
2025-04-22	0.450	0.475	0.450	0.460	0.415	78,000
2025-04-21	0.475	0.475	0.455	0.455	0.410	56,200
2025-04-18	0.470	0.470	0.465	0.470	0.424	114,800
2025-04-17	0.450	0.460	0.450	0.460	0.415	67,400
2025-04-16	0.455	0.460	0.450	0.460	0.415	60,100
2025-04-15	0.460	0.465	0.460	0.460	0.415	177,200
2025-04-14	0.450	0.460	0.450	0.460	0.415	158,200
2025-04-11	0.445	0.455	0.440	0.450	0.406	256,700
2025-04-10	0.435	0.455	0.435	0.455	0.410	546,300
2025-04-09	0.435	0.435	0.420	0.430	0.388	1,051,000
2025-04-08	0.440	0.445	0.435	0.445	0.401	357,000
2025-04-07	0.460	0.460	0.425	0.430	0.388	1,267,500
2025-04-04	0.470	0.475	0.465	0.470	0.424	303,900
2025-04-03	0.470	0.475	0.470	0.475	0.429	296,600
2025-04-02	0.480	0.480	0.470	0.475	0.429	252,100
2025-03-28	0.475	0.485	0.475	0.480	0.433	354,500
2025-03-27	0.475	0.485	0.470	0.475	0.429	535,700
2025-03-26	0.460	0.465	0.460	0.465	0.419	175,500
2025-03-25	0.465	0.465	0.465	0.465	0.419	1,100
2025-03-24	0.460	0.460	0.455	0.460	0.415	25,400
2025-03-20	0.460	0.460	0.460	0.460	0.415	34,000
2025-03-19	0.470	0.470	0.460	0.460	0.415	76,800
2025-03-17	0.460	0.465	0.460	0.465	0.419	37,000
2025-03-14	0.450	0.465	0.450	0.465	0.419	47,500
2025-03-13	0.445	0.460	0.445	0.455	0.410	203,700
2025-03-12	0.455	0.455	0.445	0.445	0.401	559,800
2025-03-11	0.460	0.460	0.445	0.445	0.401	526,000
2025-03-10	0.460	0.465	0.460	0.460	0.415	91,100
2025-03-07	0.475	0.475	0.465	0.465	0.419	23,400
2025-03-06	0.465	0.465	0.465	0.465	0.419	20,000
2025-03-05	0.465	0.465	0.455	0.465	0.419	63,500
2025-03-04	0.475	0.475	0.460	0.460	0.415	708,600
2025-03-03	0.470	0.475	0.470	0.475	0.429	93,500
2025-02-28	0.475	0.475	0.470	0.470	0.424	298,400
2025-02-27	0.470	0.485	0.470	0.485	0.438	60,900
2025-02-26	0.470	0.480	0.470	0.475	0.429	77,700
2025-02-25	0.490	0.490	0.480	0.480	0.433	144,000
2025-02-24	0.495	0.495	0.485	0.490	0.442	220,000
2025-02-21	0.485	0.490	0.485	0.490	0.442	118,700
2025-02-20	0.480	0.480	0.475	0.480	0.433	132,500
2025-02-19	0.485	0.490	0.485	0.485	0.438	218,500
2025-02-18	0.495	0.500	0.490	0.490	0.442	188,900
2025-02-17	0.495	0.495	0.490	0.490	0.442	131,800
2025-02-14	0.490	0.495	0.490	0.495	0.447	87,400
2025-02-13	0.495	0.500	0.490	0.490	0.442	129,000
2025-02-12	0.495	0.500	0.495	0.495	0.447	154,100
2025-02-10	0.500	0.500	0.495	0.495	0.447	119,000
2025-02-07	0.490	0.500	0.490	0.500	0.451	76,500
2025-02-06	0.495	0.495	0.490	0.495	0.447	118,000
2025-02-05	0.490	0.490	0.490	0.490	0.442	52,300
2025-02-04	0.495	0.495	0.495	0.495	0.447	191,000
2025-02-03	0.495	0.500	0.495	0.500	0.451	55,000
2025-01-31	0.495	0.495	0.495	0.495	0.447	77,400
2025-01-28	0.495	0.495	0.490	0.495	0.447	27,800
2025-01-27	0.505	0.505	0.490	0.490	0.442	249,600
2025-01-24	0.505	0.505	0.500	0.500	0.451	843,400

← NewerPage 7 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.