LBI Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.50	0.51	0.49	0.51	0.51	-	89,600
Nov 2, 2026	0.49	0.51	0.49	0.51	0.51	2.02%	138,000
Oct 30, 2026	0.49	0.51	0.49	0.50	0.50	1.02%	107,800
Oct 29, 2026	0.49	0.49	0.49	0.49	0.49	-1.01%	20,600
Oct 28, 2026	0.51	0.51	0.50	0.50	0.50	1.02%	30,000
Oct 27, 2026	0.51	0.51	0.49	0.49	0.49	2.08%	51,000
Oct 22, 2026	0.48	0.48	0.48	0.48	0.48	-4.95%	16,000
Oct 19, 2026	0.51	0.51	0.51	0.51	0.51	-	1,201,600
Oct 16, 2026	0.50	0.51	0.50	0.51	0.51	-	2,024,400
Oct 15, 2026	0.51	0.51	0.51	0.51	0.51	-	408,000
Oct 14, 2026	0.51	0.51	0.50	0.51	0.51	-	163,200
Oct 13, 2026	0.51	0.53	0.51	0.51	0.51	-	64,200
Oct 12, 2026	0.51	0.51	0.51	0.51	0.51	-	72,900
Oct 9, 2026	0.51	0.51	0.51	0.51	0.51	-	45,000
Oct 8, 2026	0.51	0.51	0.51	0.51	0.51	-	117,900
Oct 7, 2026	0.46	0.51	0.46	0.51	0.51	10.99%	267,200
Oct 6, 2026	0.46	0.46	0.42	0.46	0.46	-	12,800
Oct 2, 2026	0.46	0.46	0.42	0.46	0.46	-	49,800
Oct 1, 2026	0.43	0.46	0.43	0.46	0.46	15.19%	123,100
Sep 28, 2026	0.42	0.42	0.40	0.40	0.40	5.33%	14,400
Sep 24, 2026	0.44	0.44	0.38	0.38	0.38	-10.71%	16,200
Sep 23, 2026	0.35	0.42	0.35	0.42	0.42	21.74%	117,500
Sep 22, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	7,100
Sep 18, 2026	0.42	0.42	0.34	0.34	0.34	-	7,000
Sep 17, 2026	0.34	0.34	0.34	0.34	0.34	-	3,100
Sep 14, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	5,200
Sep 11, 2026	0.36	0.36	0.36	0.36	0.36	-	1,400
Sep 9, 2026	0.36	0.36	0.36	0.36	0.36	-6.58%	1,400
Aug 21, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	1,400
Aug 20, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	6,700
Aug 19, 2026	0.38	0.38	0.38	0.38	0.38	-	7,000
Aug 18, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	4,200
Aug 14, 2026	0.39	0.39	0.39	0.39	0.39	-	5,800
Aug 13, 2026	0.39	0.39	0.39	0.39	0.39	-	6,000
Aug 6, 2026	0.40	0.40	0.39	0.39	0.39	-4.94%	11,400
Aug 5, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	54,400
Jul 31, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	175,600
Jul 30, 2026	0.39	0.43	0.39	0.43	0.43	10.26%	121,200
Jul 29, 2026	0.38	0.40	0.38	0.39	0.39	5.41%	54,500
Jul 28, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	7,100
Jul 24, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	47,000
Jul 23, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	240,000
Jul 22, 2026	0.36	0.38	0.36	0.37	0.37	-3.95%	181,400
Jul 21, 2026	0.38	0.38	0.38	0.38	0.38	-	10,000
Jul 20, 2026	0.37	0.38	0.37	0.38	0.38	7.04%	53,000
Jul 17, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	5,700
Jul 16, 2026	0.36	0.37	0.35	0.37	0.37	-2.67%	98,000
Jul 15, 2026	0.37	0.38	0.37	0.38	0.38	7.14%	10,000
Jul 14, 2026	0.36	0.36	0.35	0.35	0.35	-	115,500
Jul 13, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	102,800