UK markets closed

LBS Bina Group Berhad (5789.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.6800-0.0050 (-0.73%)
At close: 04:59PM MYT
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20240.69000.69000.67500.68000.68001,900,800
30 May 20240.68000.69000.66500.68500.68503,199,600
29 May 20240.69000.69000.67500.68500.68502,914,100
28 May 20240.69500.70000.69000.69000.69001,093,900
27 May 20240.71000.71500.69000.69500.69505,812,500
24 May 20240.72000.72000.70500.71000.71002,291,200
23 May 20240.71500.73000.71500.72000.72003,302,900
21 May 20240.72000.73000.72000.72000.72002,512,600
20 May 20240.71500.73500.71500.72000.72005,350,600
17 May 20240.71500.72000.70500.71000.71007,322,200
16 May 20240.70500.71500.70500.71000.71004,856,600
15 May 20240.71500.72500.70500.70500.70502,916,400
14 May 20240.71000.73500.69000.71500.71506,288,400
13 May 20240.72500.73000.70500.71000.71001,295,900
10 May 20240.71500.73000.71000.73000.73002,729,000
09 May 20240.70500.71500.70000.70500.70501,237,800
08 May 20240.72000.72000.70000.70500.70501,434,900
07 May 20240.69500.72500.68500.71000.71008,839,000
06 May 20240.67000.70000.67000.69500.69505,004,200
03 May 20240.68000.68500.66000.66500.66504,919,400
02 May 20240.68500.69500.67500.68000.68007,009,300
30 Apr 20240.69000.69500.68500.68500.68502,475,200
29 Apr 20240.68500.69000.68000.69000.69001,934,700
26 Apr 20240.68000.68500.68000.68000.6800993,100
25 Apr 20240.69000.69000.68500.68500.68503,344,600
24 Apr 20240.68000.69000.68000.69000.69003,347,700
23 Apr 20240.68500.69500.68000.68000.68001,728,400
22 Apr 20240.67500.69000.67500.69000.69001,261,100
19 Apr 20240.69000.69000.66000.67500.67503,212,400
18 Apr 20240.69000.69500.67500.69000.69003,827,500
17 Apr 20240.67000.69000.66500.68500.68503,482,500
16 Apr 20240.70500.70500.66500.66500.66508,902,500
15 Apr 20240.70500.71000.69500.71000.71002,670,200
12 Apr 20240.71000.72500.71000.71000.71003,029,500
09 Apr 20240.72000.72500.71000.72000.7200662,300
08 Apr 20240.71500.72500.71500.72000.72001,576,600
05 Apr 20240.70500.72000.69500.71500.71501,997,200
04 Apr 20240.71000.71000.70000.70500.70502,242,500
03 Apr 20240.71000.72000.71000.71000.71004,424,100
02 Apr 20240.71500.72500.71500.71500.71502,815,100
01 Apr 20240.72000.72500.71500.72500.72502,695,700
29 Mar 20240.73500.74000.72000.72000.72001,931,900
27 Mar 20240.73500.75000.73000.73500.73503,528,700
26 Mar 20240.73500.74500.73000.73500.73504,028,200
25 Mar 20240.74000.74500.73000.73500.73505,750,000
22 Mar 20240.72500.75000.72000.74000.74007,677,400
21 Mar 20240.72500.73000.71500.72500.72503,490,600
20 Mar 20240.72000.73000.71500.72500.72503,250,600
19 Mar 20240.71500.72000.71000.72000.7200884,500
18 Mar 20240.72000.73000.71500.71500.71502,648,400
15 Mar 20240.72000.73500.71000.72000.72003,651,700
14 Mar 20240.72000.73500.71000.72000.72004,668,900
13 Mar 20240.70000.72000.70000.72000.72003,192,300
12 Mar 20240.70500.70500.69500.70000.70005,328,200
11 Mar 20240.70500.71000.69500.70500.70502,332,500
08 Mar 20240.70000.70500.69500.70500.70501,781,300
07 Mar 20240.71000.72000.69500.70000.70003,983,200
06 Mar 20240.70500.71500.70000.71000.71001,556,100
05 Mar 20240.70500.70500.69500.70500.70502,851,900
04 Mar 20240.71000.71000.70000.71000.7100951,800
01 Mar 20240.70500.71000.69500.70500.70503,007,400
29 Feb 20240.70000.70500.69000.70000.70003,174,500
28 Feb 20240.70000.72000.69000.70500.70503,977,600
27 Feb 20240.71000.71000.69000.71000.71002,744,900
26 Feb 20240.68500.71500.68500.71000.71006,128,100
23 Feb 20240.67000.69000.67000.68000.68006,119,900
22 Feb 20240.66000.68000.65500.67000.67006,606,900
21 Feb 20240.65500.66000.64500.65000.6500863,600
20 Feb 20240.65500.66000.65000.65500.65502,393,600
19 Feb 20240.67000.67000.64500.65000.6500867,300
16 Feb 20240.65500.67000.65000.66500.66501,236,000
15 Feb 20240.65000.66000.64500.66000.66001,349,500
14 Feb 20240.65000.65500.64500.65500.6550493,900
13 Feb 20240.64500.66500.64500.65000.65002,870,000
09 Feb 20240.64000.65000.63500.64500.64501,143,800
08 Feb 20240.63000.64500.63000.63500.63501,742,500
07 Feb 20240.63500.63500.62500.63000.63001,797,300
06 Feb 20240.61500.63500.61500.63500.63501,582,500
05 Feb 20240.62500.63000.61000.61500.6150923,100
02 Feb 20240.63000.63000.61500.62500.62504,731,200
31 Jan 20240.64500.65500.63000.63500.63504,222,800
30 Jan 20240.67000.67500.64500.65000.65003,581,900
29 Jan 20240.66000.68000.65500.67000.67003,721,800
26 Jan 20240.64000.66500.64000.66000.66004,171,400
24 Jan 20240.64500.65500.63500.64000.64003,556,200
23 Jan 20240.63500.65000.63000.64500.64504,658,900
22 Jan 20240.62000.63500.62000.63500.63502,255,400
19 Jan 20240.60500.62500.60000.62000.62002,613,600
18 Jan 20240.63500.63500.59000.60000.60004,363,900
17 Jan 20240.62000.63000.61000.63000.63001,240,900
16 Jan 20240.63500.64500.61000.62000.62003,933,300
15 Jan 20240.60500.63500.60500.63000.63003,043,500
12 Jan 20240.61000.62500.60500.61000.61004,242,300
11 Jan 20240.62500.63500.60500.61000.61003,795,300
10 Jan 20240.62000.63000.61500.62000.62002,627,100
09 Jan 20240.65500.66000.61500.62000.620010,128,600
08 Jan 20240.63500.66500.63500.65500.655010,577,100
05 Jan 20240.61000.64000.61000.63500.635010,203,700
04 Jan 20240.62000.63500.61000.61000.61005,053,000
03 Jan 20240.59500.62000.59500.62000.62007,384,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...