LBS Bina Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	0.515	0.520	0.500	0.515	0.381	249,100
2021-11-29	0.505	0.515	0.490	0.510	0.378	2,073,800
2021-11-26	0.550	0.550	0.510	0.510	0.378	1,456,600
2021-11-25	0.550	0.560	0.545	0.545	0.404	2,758,200
2021-11-24	0.525	0.550	0.520	0.550	0.407	4,500,000
2021-11-23	0.530	0.530	0.520	0.520	0.385	367,400
2021-11-22	0.515	0.530	0.505	0.530	0.392	1,002,400
2021-11-19	0.505	0.525	0.505	0.520	0.385	600,100
2021-11-18	0.520	0.520	0.505	0.505	0.374	464,600
2021-11-17	0.525	0.525	0.515	0.515	0.381	455,700
2021-11-16	0.515	0.530	0.515	0.525	0.389	981,100
2021-11-15	0.545	0.545	0.515	0.515	0.381	1,322,900
2021-11-12	0.535	0.545	0.535	0.540	0.400	963,900
2021-11-11	0.555	0.555	0.530	0.530	0.392	1,652,500
2021-11-10	0.530	0.560	0.515	0.550	0.407	3,895,000
2021-11-09	0.530	0.535	0.505	0.525	0.389	1,955,500
2021-11-08	0.545	0.545	0.530	0.530	0.392	577,300
2021-11-05	0.545	0.550	0.525	0.545	0.404	1,643,300
2021-11-03	0.565	0.565	0.545	0.545	0.404	1,350,200
2021-11-02	0.540	0.565	0.540	0.565	0.418	2,233,200
2021-11-01	0.545	0.560	0.525	0.545	0.404	5,276,000
2021-10-29	0.555	0.575	0.540	0.550	0.407	5,870,400
2021-10-28	0.540	0.555	0.515	0.555	0.411	6,036,100
2021-10-27	0.540	0.590	0.535	0.540	0.400	23,300,100
2021-10-26	0.515	0.535	0.510	0.530	0.392	6,012,900
2021-10-25	0.490	0.515	0.490	0.515	0.381	3,156,000

← NewerPage 21 of 21 · 1,226 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.