LB Aluminium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.505	0.505	0.500	0.505	0.456	212,000
2025-01-22	0.505	0.510	0.505	0.505	0.456	136,100
2025-01-21	0.505	0.510	0.505	0.510	0.460	228,900
2025-01-20	0.500	0.505	0.500	0.500	0.451	551,900
2025-01-17	0.495	0.500	0.490	0.500	0.451	150,400
2025-01-16	0.500	0.500	0.495	0.495	0.447	121,500
2025-01-15	0.505	0.510	0.495	0.500	0.451	358,100
2025-01-14	0.500	0.500	0.495	0.500	0.451	263,300
2025-01-13	0.500	0.500	0.495	0.495	0.447	288,300
2025-01-10	0.495	0.505	0.495	0.505	0.456	147,200
2025-01-09	0.510	0.515	0.500	0.505	0.456	228,900
2025-01-08	0.510	0.510	0.510	0.510	0.460	204,600
2025-01-07	0.515	0.530	0.510	0.515	0.465	927,000
2025-01-06	0.505	0.515	0.500	0.515	0.465	958,200
2025-01-03	0.500	0.505	0.495	0.500	0.451	68,400
2025-01-02	0.500	0.505	0.500	0.505	0.456	122,100
2024-12-31	0.500	0.505	0.495	0.500	0.451	197,500
2024-12-30	0.500	0.505	0.500	0.500	0.451	58,500
2024-12-27	0.500	0.505	0.500	0.505	0.456	92,700
2024-12-26	0.500	0.505	0.495	0.505	0.456	771,400
2024-12-24	0.505	0.505	0.500	0.500	0.451	80,000
2024-12-23	0.500	0.505	0.500	0.505	0.456	301,100
2024-12-20	0.500	0.505	0.495	0.500	0.451	97,600
2024-12-19	0.495	0.505	0.495	0.500	0.451	235,700
2024-12-18	0.495	0.505	0.495	0.505	0.456	271,600
2024-12-17	0.500	0.505	0.495	0.495	0.447	393,000
2024-12-16	0.500	0.510	0.500	0.505	0.456	380,600
2024-12-13	0.505	0.510	0.500	0.510	0.460	87,400
2024-12-12	0.500	0.505	0.500	0.505	0.456	49,900
2024-12-11	0.495	0.500	0.495	0.500	0.451	112,500
2024-12-10	0.500	0.505	0.495	0.500	0.451	108,000
2024-12-09	0.510	0.510	0.500	0.505	0.456	145,900
2024-12-06	0.510	0.510	0.505	0.505	0.456	300,800
2024-12-05	0.510	0.515	0.505	0.510	0.460	1,003,400
2024-12-04	0.500	0.505	0.495	0.505	0.456	231,600
2024-12-03	0.495	0.495	0.490	0.495	0.447	375,100
2024-12-02	0.490	0.495	0.485	0.490	0.442	196,900
2024-11-29	0.485	0.490	0.485	0.490	0.442	73,000
2024-11-28	0.495	0.500	0.485	0.485	0.438	68,900
2024-11-27	0.485	0.490	0.485	0.490	0.442	67,400
2024-11-26	0.490	0.490	0.485	0.490	0.442	96,400
2024-11-25	0.480	0.485	0.480	0.485	0.438	29,700
2024-11-22	0.480	0.495	0.480	0.495	0.447	175,900
2024-11-21	0.485	0.495	0.485	0.490	0.442	192,100
2024-11-20	0.495	0.505	0.490	0.490	0.442	195,400
2024-11-19	0.505	0.505	0.495	0.495	0.447	268,000
2024-11-18	0.500	0.510	0.495	0.495	0.447	1,249,400
2024-11-15	0.470	0.475	0.470	0.470	0.424	91,700
2024-11-14	0.475	0.480	0.475	0.475	0.429	436,700
2024-11-13	0.485	0.485	0.475	0.475	0.429	784,200
2024-11-12	0.490	0.495	0.485	0.485	0.438	304,800
2024-11-11	0.495	0.495	0.490	0.490	0.442	295,200
2024-11-08	0.495	0.495	0.490	0.495	0.447	213,100
2024-11-07	0.495	0.495	0.490	0.495	0.447	255,100
2024-11-06	0.495	0.495	0.490	0.495	0.447	298,500
2024-11-05	0.495	0.495	0.495	0.495	0.447	107,100
2024-11-04	0.490	0.500	0.490	0.495	0.447	148,700
2024-11-01	0.490	0.495	0.490	0.490	0.442	135,100
2024-10-30	0.490	0.495	0.490	0.490	0.442	194,400
2024-10-29	0.495	0.500	0.495	0.495	0.447	202,200

← NewerPage 8 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.