LB Aluminium Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	275,500
Nov 3, 2026	0.44	0.44	0.44	0.44	0.44	-	12,100
Nov 2, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	179,200
Oct 30, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	50,300
Oct 29, 2026	0.45	0.45	0.45	0.45	0.45	-	25,000
Oct 28, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	128,400
Oct 27, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	51,000
Oct 26, 2026	0.44	0.44	0.43	0.44	0.44	-	94,500
Oct 23, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	107,000
Oct 22, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	409,700
Oct 21, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	431,100
Oct 20, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	720,000
Oct 19, 2026	0.45	0.45	0.45	0.45	0.45	-	164,700
Oct 16, 2026	0.45	0.45	0.45	0.45	0.45	-	82,200
Oct 15, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	393,000
Oct 14, 2026	0.45	0.45	0.45	0.45	0.45	-	63,000
Oct 13, 2026	0.45	0.46	0.45	0.45	0.45	-	75,000
Oct 12, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	148,700
Oct 9, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	166,400
Oct 8, 2026	0.45	0.45	0.45	0.45	0.45	-	198,000
Oct 7, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	142,800
Oct 6, 2026	0.46	0.46	0.45	0.45	0.45	-2.20%	574,500
Oct 5, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	396,000
Oct 2, 2026	0.45	0.46	0.45	0.45	0.45	-	86,200
Oct 1, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	251,200
Sep 30, 2026	0.46	0.46	0.45	0.46	0.46	-	834,800
Sep 29, 2026	0.47	0.47	0.46	0.46	0.46	-2.15%	1,045,000
Sep 28, 2026	0.50	0.50	0.49	0.49	0.47	-	927,200
Sep 25, 2026	0.49	0.51	0.49	0.49	0.47	-	698,300
Sep 24, 2026	0.50	0.52	0.49	0.49	0.47	2.08%	4,254,700
Sep 23, 2026	0.48	0.49	0.48	0.48	0.46	-1.03%	239,800
Sep 22, 2026	0.49	0.49	0.48	0.49	0.46	-	161,700
Sep 21, 2026	0.48	0.49	0.48	0.49	0.46	1.04%	76,500
Sep 18, 2026	0.48	0.49	0.48	0.48	0.46	-	334,500
Sep 17, 2026	0.48	0.49	0.48	0.48	0.46	-1.03%	245,400
Sep 15, 2026	0.49	0.49	0.48	0.49	0.46	-	344,300
Sep 14, 2026	0.48	0.49	0.47	0.49	0.46	-	470,300
Sep 11, 2026	0.48	0.49	0.48	0.49	0.46	1.04%	218,500
Sep 10, 2026	0.48	0.49	0.48	0.48	0.46	1.05%	828,400
Sep 9, 2026	0.48	0.48	0.47	0.48	0.45	-	160,500
Sep 8, 2026	0.48	0.48	0.48	0.48	0.45	-	162,200
Sep 7, 2026	0.47	0.48	0.47	0.48	0.45	2.15%	222,300
Sep 4, 2026	0.47	0.47	0.47	0.47	0.44	-	212,000
Sep 3, 2026	0.46	0.47	0.46	0.47	0.44	-	215,400
Sep 2, 2026	0.47	0.47	0.46	0.47	0.44	-	639,800
Sep 1, 2026	0.47	0.47	0.46	0.47	0.44	-	603,400
Aug 28, 2026	0.48	0.48	0.47	0.47	0.44	-1.06%	381,300
Aug 27, 2026	0.48	0.48	0.47	0.47	0.45	-1.05%	256,200
Aug 26, 2026	0.47	0.48	0.47	0.48	0.45	1.06%	342,100
Aug 24, 2026	0.47	0.47	0.47	0.47	0.45	-	422,000