LB Aluminium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.475	0.475	0.470	0.470	0.424	58,500
2025-07-31	0.475	0.480	0.475	0.475	0.429	339,100
2025-07-30	0.480	0.480	0.475	0.475	0.429	65,100
2025-07-29	0.475	0.480	0.475	0.475	0.429	174,000
2025-07-28	0.480	0.480	0.475	0.480	0.433	59,300
2025-07-25	0.480	0.485	0.480	0.480	0.433	689,000
2025-07-24	0.480	0.480	0.475	0.480	0.433	360,300
2025-07-23	0.480	0.485	0.475	0.480	0.433	406,500
2025-07-22	0.480	0.485	0.475	0.480	0.433	315,300
2025-07-21	0.475	0.480	0.470	0.480	0.433	108,500
2025-07-18	0.475	0.480	0.475	0.480	0.433	42,200
2025-07-17	0.475	0.480	0.470	0.480	0.433	90,100
2025-07-16	0.480	0.480	0.470	0.475	0.429	44,500
2025-07-15	0.475	0.480	0.470	0.470	0.424	318,000
2025-07-14	0.475	0.475	0.470	0.475	0.429	78,100
2025-07-11	0.470	0.480	0.470	0.480	0.433	30,400
2025-07-10	0.480	0.480	0.470	0.480	0.433	62,900
2025-07-09	0.470	0.475	0.470	0.475	0.429	172,000
2025-07-08	0.470	0.480	0.470	0.480	0.433	137,100
2025-07-07	0.475	0.475	0.470	0.470	0.424	109,200
2025-07-04	0.480	0.485	0.475	0.480	0.433	137,800
2025-07-03	0.475	0.485	0.475	0.485	0.438	462,300
2025-07-02	0.475	0.480	0.470	0.475	0.429	106,700
2025-07-01	0.480	0.480	0.475	0.475	0.429	276,600
2025-06-30	0.475	0.480	0.475	0.475	0.429	35,000
2025-06-26	0.470	0.480	0.470	0.480	0.433	438,500
2025-06-25	0.465	0.480	0.465	0.475	0.429	380,000
2025-06-24	0.470	0.475	0.465	0.465	0.419	67,000
2025-06-23	0.465	0.470	0.460	0.470	0.424	154,400
2025-06-20	0.470	0.475	0.470	0.475	0.429	112,200
2025-06-19	0.470	0.470	0.460	0.470	0.424	151,200
2025-06-18	0.470	0.470	0.470	0.470	0.424	20,000
2025-06-17	0.465	0.475	0.465	0.475	0.429	64,600
2025-06-16	0.460	0.480	0.460	0.465	0.419	22,400
2025-06-13	0.485	0.485	0.460	0.475	0.429	10,400
2025-06-12	0.470	0.480	0.465	0.480	0.433	65,000
2025-06-11	0.470	0.480	0.470	0.470	0.424	50,600
2025-06-10	0.480	0.480	0.470	0.470	0.424	24,000
2025-06-09	0.480	0.480	0.470	0.470	0.424	39,900
2025-06-06	0.465	0.480	0.465	0.480	0.433	100,100
2025-06-05	0.490	0.490	0.470	0.475	0.429	84,300
2025-06-04	0.460	0.490	0.460	0.470	0.424	9,400
2025-06-03	0.470	0.475	0.465	0.470	0.424	179,500
2025-05-30	0.490	0.490	0.470	0.475	0.429	9,100
2025-05-29	0.490	0.490	0.475	0.475	0.429	144,100
2025-05-27	0.475	0.480	0.470	0.480	0.433	91,200
2025-05-26	0.475	0.480	0.475	0.480	0.433	22,000
2025-05-23	0.480	0.480	0.470	0.480	0.433	314,200
2025-05-22	0.475	0.475	0.470	0.470	0.424	100,000
2025-05-21	0.480	0.480	0.480	0.480	0.433	800
2025-05-20	0.475	0.475	0.475	0.475	0.429	126,000
2025-05-19	0.480	0.480	0.480	0.480	0.433	75,300
2025-05-16	0.480	0.485	0.475	0.480	0.433	52,400
2025-05-15	0.485	0.485	0.480	0.480	0.433	190,300
2025-05-14	0.490	0.490	0.475	0.485	0.438	285,600
2025-05-13	0.470	0.485	0.470	0.485	0.438	112,300
2025-05-09	0.480	0.480	0.470	0.470	0.424	40,000
2025-05-08	0.480	0.480	0.470	0.480	0.433	136,300
2025-05-07	0.480	0.480	0.480	0.480	0.433	26,000
2025-05-06	0.475	0.490	0.475	0.480	0.433	32,400

← NewerPage 6 of 21 · 1,220 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.