LB Aluminium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	0.500	0.500	0.495	0.495	0.447	146,500
2024-10-25	0.500	0.500	0.495	0.495	0.447	90,000
2024-10-24	0.495	0.500	0.495	0.500	0.451	125,200
2024-10-23	0.495	0.500	0.495	0.495	0.447	475,200
2024-10-22	0.500	0.505	0.495	0.495	0.447	421,100
2024-10-21	0.500	0.505	0.495	0.500	0.451	294,700
2024-10-18	0.495	0.500	0.495	0.495	0.447	38,800
2024-10-17	0.500	0.500	0.495	0.495	0.447	170,800
2024-10-16	0.500	0.500	0.495	0.500	0.451	81,000
2024-10-15	0.500	0.505	0.500	0.505	0.456	173,500
2024-10-14	0.505	0.505	0.500	0.500	0.451	212,000
2024-10-11	0.505	0.505	0.505	0.505	0.456	90,000
2024-10-10	0.505	0.505	0.500	0.505	0.456	390,200
2024-10-09	0.500	0.505	0.500	0.505	0.456	227,700
2024-10-08	0.500	0.500	0.495	0.500	0.451	121,500
2024-10-07	0.495	0.495	0.490	0.495	0.447	120,800
2024-10-04	0.500	0.500	0.490	0.490	0.442	217,800
2024-10-03	0.500	0.500	0.495	0.500	0.451	265,100
2024-10-02	0.510	0.510	0.495	0.500	0.451	1,283,100
2024-10-01	0.515	0.515	0.510	0.510	0.460	233,600
2024-09-30	0.520	0.520	0.505	0.515	0.465	444,000
2024-09-27	0.520	0.525	0.505	0.520	0.469	964,000
2024-09-26	0.540	0.550	0.540	0.545	0.469	3,026,600
2024-09-25	0.540	0.540	0.530	0.535	0.460	247,400
2024-09-24	0.535	0.535	0.530	0.535	0.460	279,400
2024-09-23	0.530	0.540	0.525	0.535	0.460	364,300
2024-09-20	0.535	0.540	0.530	0.530	0.456	373,700
2024-09-19	0.530	0.540	0.530	0.535	0.460	547,000
2024-09-18	0.530	0.530	0.520	0.530	0.456	320,500
2024-09-17	0.515	0.525	0.510	0.525	0.452	268,800
2024-09-13	0.515	0.515	0.510	0.510	0.439	130,500
2024-09-12	0.505	0.515	0.505	0.510	0.439	229,100
2024-09-11	0.505	0.505	0.500	0.505	0.435	456,100
2024-09-10	0.510	0.510	0.500	0.505	0.435	548,900
2024-09-09	0.510	0.510	0.505	0.505	0.435	382,000
2024-09-06	0.510	0.520	0.510	0.515	0.443	198,100
2024-09-05	0.515	0.515	0.510	0.510	0.439	208,700
2024-09-04	0.520	0.520	0.515	0.520	0.448	192,500
2024-09-03	0.525	0.525	0.515	0.520	0.448	116,100
2024-09-02	0.515	0.525	0.515	0.525	0.452	311,000
2024-08-30	0.515	0.525	0.515	0.525	0.452	337,600
2024-08-29	0.515	0.515	0.515	0.515	0.443	473,500
2024-08-28	0.515	0.520	0.515	0.520	0.448	298,900
2024-08-27	0.520	0.525	0.515	0.515	0.443	627,000
2024-08-26	0.515	0.520	0.515	0.515	0.443	117,500
2024-08-23	0.520	0.520	0.510	0.515	0.443	414,400
2024-08-22	0.525	0.525	0.520	0.520	0.448	76,000
2024-08-21	0.520	0.525	0.515	0.525	0.452	550,500
2024-08-20	0.515	0.520	0.510	0.515	0.443	405,500
2024-08-19	0.505	0.520	0.505	0.510	0.439	287,200
2024-08-16	0.505	0.510	0.505	0.510	0.439	369,900
2024-08-15	0.505	0.505	0.505	0.505	0.435	386,600
2024-08-14	0.510	0.510	0.500	0.510	0.439	306,300
2024-08-13	0.505	0.510	0.505	0.505	0.435	284,000
2024-08-12	0.515	0.515	0.505	0.510	0.439	769,800
2024-08-09	0.505	0.515	0.505	0.515	0.443	492,500
2024-08-08	0.500	0.505	0.490	0.500	0.430	623,300
2024-08-07	0.500	0.510	0.485	0.500	0.430	982,300
2024-08-06	0.480	0.500	0.470	0.500	0.430	1,189,000
2024-08-05	0.520	0.520	0.480	0.485	0.417	3,048,000

← NewerPage 9 of 21 · 1,222 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.