Australia markets closed

LBS Bina Group Berhad (LBS.KL)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
1,208,534,144.00+0.79 (+0.00%)
At close: 06:07PM EDT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
01 July 20240.720.750.710.730.7312,234,200
28 June 20240.730.740.720.720.724,602,400
27 June 20240.740.750.710.730.735,422,700
27 June 20240.0135 Dividend
26 June 20240.740.750.740.750.7313,340,500
25 June 20240.750.760.730.740.729,709,200
24 June 20240.770.770.740.750.739,333,300
21 June 20240.780.800.760.770.7615,085,600
20 June 20240.780.830.740.770.7651,334,400
18 June 20240.880.920.880.890.8720,224,000
17 June 2024------
14 June 20240.870.890.860.870.8514,056,900
13 June 20240.890.890.840.860.8414,609,600
12 June 20240.920.930.860.890.8820,957,600
11 June 20240.790.930.790.920.9053,589,000
10 June 20240.700.800.700.780.7716,434,600
07 June 20240.690.700.680.700.692,693,300
06 June 20240.680.690.670.690.672,745,800
05 June 20240.690.690.680.680.671,816,500
04 June 20240.680.690.680.680.67584,500
03 June 2024------
31 May 20240.690.690.680.680.671,900,800
30 May 20240.680.690.670.690.673,199,600
29 May 20240.690.690.680.690.672,914,100
28 May 20240.690.700.690.690.681,093,900
24 May 20240.720.720.700.710.702,291,200
23 May 20240.710.730.710.720.713,302,900
22 May 2024------
21 May 20240.720.730.720.720.712,512,600
20 May 20240.710.740.710.720.715,350,600
17 May 20240.710.720.700.710.707,322,200
16 May 20240.700.710.700.710.704,856,600
15 May 20240.710.730.700.700.692,916,400
14 May 20240.710.740.690.710.706,288,400
13 May 20240.730.730.700.710.701,295,900
10 May 20240.710.730.710.730.722,729,000
09 May 20240.700.710.700.700.691,237,800
08 May 20240.720.720.700.700.691,434,900
07 May 20240.690.730.690.710.708,839,000
06 May 20240.670.700.670.690.685,004,200
03 May 20240.680.690.660.670.654,919,400
02 May 20240.690.690.680.680.677,009,300
01 May 2024------
30 Apr 20240.690.690.690.690.672,475,200
29 Apr 20240.690.690.680.690.681,934,700
26 Apr 20240.680.690.680.680.67993,100
25 Apr 20240.690.690.690.690.673,344,600
24 Apr 20240.680.690.680.690.683,347,700
23 Apr 20240.690.690.680.680.671,728,400
22 Apr 20240.680.690.680.690.681,261,100
19 Apr 20240.690.690.660.680.663,212,400
18 Apr 20240.690.690.680.690.683,827,500
17 Apr 20240.670.690.670.690.673,482,500
16 Apr 20240.700.700.670.670.658,902,500
15 Apr 20240.700.710.690.710.702,670,200
12 Apr 20240.710.730.710.710.703,029,500
11 Apr 2024------
10 Apr 2024------
09 Apr 20240.720.730.710.720.71662,300
08 Apr 20240.710.730.710.720.711,576,600
05 Apr 20240.700.720.690.710.701,997,200
04 Apr 20240.710.710.700.700.692,242,500
03 Apr 20240.710.720.710.710.704,424,100
02 Apr 20240.710.730.710.710.702,815,100
01 Apr 20240.720.730.710.730.712,695,700
28 Mar 2024------
27 Mar 20240.740.750.730.740.723,528,700
26 Mar 20240.740.750.730.740.724,028,200
25 Mar 20240.740.750.730.740.725,750,000
22 Mar 20240.730.750.720.740.737,677,400
21 Mar 20240.730.730.710.730.713,490,600
20 Mar 20240.720.730.710.730.713,250,600
19 Mar 20240.710.720.710.720.71884,500
18 Mar 20240.720.730.710.710.702,648,400
15 Mar 20240.720.740.710.720.713,651,700
14 Mar 20240.720.740.710.720.714,668,900
13 Mar 20240.700.720.700.720.713,192,300
12 Mar 20240.700.700.690.700.695,328,200
11 Mar 20240.700.710.690.700.692,332,500
08 Mar 20240.700.700.690.700.691,781,300
07 Mar 20240.710.720.690.700.693,983,200
06 Mar 20240.700.710.700.710.701,556,100
05 Mar 20240.700.700.690.700.692,851,900
04 Mar 20240.710.710.700.710.70951,800
01 Mar 20240.700.710.690.700.693,007,400
29 Feb 20240.700.700.690.700.693,174,500
28 Feb 20240.700.720.690.700.693,977,600
27 Feb 20240.710.710.690.710.702,744,900
26 Feb 20240.690.710.690.710.706,128,100
23 Feb 20240.670.690.670.680.676,119,900
22 Feb 20240.660.680.650.670.666,606,900
21 Feb 20240.650.660.640.650.64863,600
20 Feb 20240.650.660.650.650.642,393,600
16 Feb 20240.650.670.650.670.651,236,000
15 Feb 20240.650.660.640.660.651,349,500
14 Feb 20240.650.650.640.650.64493,900
13 Feb 20240.640.670.640.650.642,870,000
12 Feb 2024------
09 Feb 20240.640.650.630.640.631,143,800
08 Feb 20240.630.640.630.630.621,742,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...