LBI Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	0.36	0.37	0.36	0.36	0.36	-	220,000
Jul 8, 2026	0.36	0.36	0.36	0.36	0.36	-	122,000
Jul 7, 2026	0.36	0.36	0.36	0.36	0.36	-	30,000
Jul 6, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	31,100
Jul 3, 2026	0.37	0.37	0.37	0.37	0.37	-	507,000
Jul 1, 2026	0.37	0.38	0.36	0.37	0.37	-7.59%	205,000
Jun 30, 2026	0.37	0.40	0.37	0.40	0.40	6.76%	30,000
Jun 26, 2026	0.37	0.37	0.37	0.37	0.37	-3.90%	1,400
Jun 25, 2026	0.41	0.42	0.35	0.39	0.39	-4.94%	1,897,100
Jun 24, 2026	0.38	0.41	0.38	0.41	0.41	8.00%	649,300
Jun 23, 2026	0.36	0.38	0.35	0.38	0.38	-1.32%	5,800
Jun 19, 2026	0.38	0.38	0.38	0.38	0.38	5.56%	179,200
Jun 18, 2026	0.35	0.36	0.34	0.36	0.36	-1.37%	80,100
Jun 16, 2026	0.37	0.37	0.35	0.37	0.37	-1.35%	140,100
Jun 15, 2026	0.37	0.37	0.36	0.37	0.37	-2.63%	50,500
Jun 12, 2026	0.36	0.38	0.36	0.38	0.38	5.56%	5,200
Jun 11, 2026	0.36	0.36	0.36	0.36	0.36	-6.49%	27,600
Jun 10, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	1,500
Jun 8, 2026	0.38	0.41	0.37	0.37	0.37	-	54,800
Jun 5, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	297,200
Jun 4, 2026	0.37	0.41	0.37	0.40	0.40	-2.44%	128,900
May 29, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	290,700
May 28, 2026	0.40	0.40	0.39	0.40	0.40	-2.44%	1,115,400
May 26, 2026	0.40	0.41	0.40	0.41	0.41	-	500,100
May 25, 2026	0.41	0.42	0.38	0.41	0.41	1.23%	514,600
May 22, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	1,268,800
May 21, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	5,000
May 20, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	769,900
May 18, 2026	0.37	0.40	0.37	0.40	0.40	9.59%	6,800
May 15, 2026	0.39	0.42	0.37	0.37	0.37	2.82%	865,600
May 14, 2026	0.36	0.39	0.36	0.36	0.36	-4.05%	173,700
May 13, 2026	0.37	0.37	0.36	0.37	0.37	-1.33%	202,100
May 12, 2026	0.37	0.38	0.35	0.38	0.38	-3.85%	750,100
May 11, 2026	0.37	0.39	0.34	0.39	0.39	-	148,200