LB Aluminium Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.435	0.440	0.435	0.440	0.440	107,000
2026-10-22	0.440	0.440	0.430	0.430	0.430	409,700
2026-10-21	0.440	0.445	0.430	0.435	0.435	431,100
2026-10-20	0.445	0.450	0.440	0.440	0.440	720,000
2026-10-19	0.445	0.445	0.445	0.445	0.445	164,700
2026-10-16	0.445	0.450	0.445	0.445	0.445	82,200
2026-10-15	0.450	0.450	0.445	0.445	0.445	393,000
2026-10-14	0.450	0.450	0.450	0.450	0.450	63,000
2026-10-13	0.450	0.455	0.450	0.450	0.450	75,000
2026-10-12	0.450	0.455	0.450	0.450	0.450	148,700
2026-10-09	0.445	0.455	0.445	0.455	0.455	166,400
2026-10-08	0.450	0.450	0.450	0.450	0.450	198,000
2026-10-07	0.450	0.455	0.445	0.450	0.450	142,800
2026-10-06	0.455	0.455	0.445	0.445	0.445	574,500
2026-10-05	0.450	0.455	0.450	0.455	0.455	396,000
2026-10-02	0.450	0.455	0.450	0.450	0.450	86,200
2026-10-01	0.455	0.455	0.450	0.450	0.450	251,200
2026-09-30	0.455	0.460	0.450	0.455	0.455	834,800
2026-09-29	0.465	0.465	0.455	0.455	0.455	1,045,000
2026-09-28	0.495	0.500	0.490	0.490	0.465	927,200
2026-09-25	0.490	0.505	0.490	0.490	0.465	698,300
2026-09-24	0.500	0.515	0.490	0.490	0.465	4,254,700
2026-09-23	0.475	0.485	0.475	0.480	0.456	239,800

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.