LBI Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.42	0.47	0.42	0.43	0.43	-9.57%	1,227,400
Mar 31, 2026	0.48	0.48	0.45	0.47	0.47	4.44%	78,800
Mar 30, 2026	0.51	0.51	0.45	0.45	0.45	-10.00%	71,400
Mar 27, 2026	0.50	0.54	0.49	0.50	0.50	-	4,183,700
Mar 26, 2026	0.47	0.57	0.45	0.50	0.50	6.38%	634,400
Mar 25, 2026	0.41	0.47	0.36	0.47	0.47	14.63%	2,600,000
Mar 24, 2026	0.41	0.41	0.41	0.41	0.41	-	100
Mar 19, 2026	0.41	0.41	0.41	0.41	0.41	15.49%	1,000
Mar 13, 2026	0.36	0.36	0.36	0.36	0.36	-	100
Mar 4, 2026	0.36	0.36	0.36	0.36	0.36	-	2,800
Mar 3, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	6,500
Mar 2, 2026	0.40	0.40	0.36	0.36	0.36	-7.69%	10,700
Feb 26, 2026	0.39	0.39	0.39	0.39	0.39	-	5,000
Feb 16, 2026	0.39	0.39	0.39	0.39	0.39	-	100
Feb 13, 2026	0.35	0.39	0.34	0.39	0.39	13.04%	6,400
Feb 9, 2026	0.35	0.35	0.35	0.35	0.35	-	10,000
Feb 3, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	2,800
Jan 28, 2026	0.38	0.38	0.35	0.35	0.35	-13.58%	4,300
Jan 27, 2026	0.35	0.41	0.34	0.41	0.41	15.71%	11,500
Jan 26, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	4,200
Jan 23, 2026	0.36	0.36	0.36	0.36	0.36	-	2,800
Jan 22, 2026	0.36	0.36	0.36	0.36	0.36	-4.05%	1,400
Jan 20, 2026	0.40	0.40	0.37	0.37	0.37	-11.90%	11,300
Jan 19, 2026	0.38	0.42	0.38	0.42	0.42	9.09%	17,200
Jan 16, 2026	0.39	0.39	0.39	0.39	0.39	-	3,100
Jan 15, 2026	0.38	0.39	0.38	0.39	0.39	13.24%	10,100
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	-	7,300
Jan 13, 2026	0.38	0.38	0.34	0.34	0.34	-9.33%	20,700
Jan 6, 2026	0.34	0.38	0.34	0.38	0.38	10.29%	30,000
Dec 30, 2025	0.35	0.35	0.34	0.34	0.34	-	12,300
Dec 29, 2025	0.34	0.37	0.34	0.34	0.34	-	71,700
Dec 26, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	3,100
Dec 24, 2025	0.35	0.37	0.34	0.35	0.35	-8.00%	9,700
Dec 23, 2025	0.37	0.38	0.34	0.38	0.38	-	35,000
Dec 18, 2025	0.38	0.40	0.36	0.38	0.38	-6.25%	169,400
Dec 17, 2025	0.39	0.40	0.39	0.40	0.40	6.67%	14,100
Dec 16, 2025	0.38	0.40	0.38	0.38	0.38	-6.25%	10,600
Dec 12, 2025	0.40	0.40	0.40	0.40	0.40	-	96,000
Dec 9, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	96,000
Dec 5, 2025	0.41	0.41	0.41	0.41	0.41	-	10,000
Dec 4, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	107,500
Dec 1, 2025	0.40	0.40	0.40	0.40	0.40	-5.88%	140,800
Nov 28, 2025	0.40	0.44	0.38	0.43	0.43	-3.41%	62,400
Nov 27, 2025	0.44	0.44	0.40	0.44	0.44	4.76%	900
Nov 26, 2025	0.40	0.43	0.40	0.42	0.42	-	3,200
Nov 25, 2025	0.40	0.43	0.40	0.42	0.42	-2.33%	15,800
Nov 24, 2025	0.41	0.43	0.41	0.43	0.43	4.88%	106,900
Nov 20, 2025	0.42	0.42	0.41	0.41	0.41	-6.82%	44,200
Nov 19, 2025	0.42	0.44	0.42	0.44	0.44	-	10,000
Nov 17, 2025	0.41	0.44	0.41	0.44	0.44	7.32%	1,500