Lafarge Malayan Cement Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	5.250	5.350	5.220	5.250	5.250	1,937,600
2026-10-21	5.200	5.290	5.200	5.240	5.240	1,689,600
2026-10-20	5.270	5.270	5.170	5.200	5.200	1,962,900
2026-10-19	5.300	5.310	5.260	5.290	5.290	1,121,300
2026-10-16	5.390	5.390	5.310	5.310	5.310	895,800
2026-10-15	5.320	5.390	5.310	5.330	5.330	1,237,100
2026-10-14	5.400	5.410	5.320	5.330	5.330	1,026,000
2026-10-13	5.550	5.570	5.390	5.430	5.430	1,316,500
2026-10-12	5.650	5.670	5.550	5.550	5.550	763,600
2026-10-09	5.510	5.610	5.510	5.550	5.550	1,229,800
2026-10-08	5.610	5.700	5.510	5.510	5.510	754,100
2026-10-07	5.650	5.690	5.600	5.610	5.610	664,100
2026-10-06	5.600	5.720	5.590	5.650	5.650	596,400
2026-10-05	5.520	5.630	5.500	5.540	5.540	1,165,900
2026-10-02	5.470	5.660	5.470	5.520	5.520	1,635,600
2026-10-01	5.460	5.580	5.450	5.480	5.480	1,860,700
2026-09-30	5.350	5.470	5.350	5.450	5.450	1,421,600
2026-09-29	5.400	5.520	5.350	5.350	5.350	1,559,800
2026-09-28	5.520	5.580	5.400	5.400	5.400	1,755,800
2026-09-25	5.600	5.640	5.490	5.520	5.520	2,314,000
2026-09-24	5.560	5.690	5.560	5.640	5.640	972,500
2026-09-23	5.510	5.660	5.480	5.560	5.560	1,192,000
2026-09-22	5.450	5.640	5.420	5.510	5.510	1,952,300

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.