LBS Bina Group Berhad (KLSE:LBS)
Malaysia · Delayed Price · Currency is MYR 0.4450
+0.0050 (1.14%)
At close: Sep 9, 2025
LBS Bina Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 1,642,800 |
| Sep 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 714,800 |
| Sep 4, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 528,200 |
| Sep 3, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 575,600 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 1,108,900 |
| Aug 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 1,393,200 |
| Aug 28, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 352,600 |
| Aug 27, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.45 | -2.13% | 1,228,300 |
| Aug 26, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.46 | 1.08% | 597,700 |
| Aug 25, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | 2.20% | 2,416,000 |
| Aug 22, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.44 | -1.09% | 1,590,800 |
| Aug 21, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.45 | 1.10% | 555,600 |
| Aug 20, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.44 | -2.15% | 2,674,500 |
| Aug 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | 208,400 |
| Aug 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -1.06% | 713,100 |
| Aug 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 1.08% | 294,100 |
| Aug 14, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.45 | -1.06% | 2,210,100 |
| Aug 13, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.46 | -1.05% | 2,573,100 |
| Aug 12, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | 1.06% | 260,400 |
| Aug 11, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.46 | -1.05% | 1,958,500 |
| Aug 8, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | - | 1,336,100 |
| Aug 7, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | -1.04% | 331,700 |
| Aug 6, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | 2.13% | 1,497,800 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.46 | -1.05% | 2,139,900 |
| Aug 4, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | -1.04% | 1,011,600 |
| Aug 1, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | 3.23% | 3,554,100 |
| Jul 31, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.45 | - | 5,865,300 |
| Jul 30, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.45 | 3.33% | 1,902,200 |
| Jul 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 554,500 |
| Jul 28, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | - | 1,508,000 |
| Jul 25, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | -1.10% | 974,000 |
| Jul 24, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.44 | - | 594,400 |
| Jul 23, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.44 | - | 788,900 |
| Jul 22, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.44 | -1.09% | 1,683,500 |
| Jul 21, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.45 | -1.08% | 714,000 |
| Jul 18, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | 2.20% | 1,832,400 |
| Jul 17, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.44 | 1.11% | 478,500 |
| Jul 16, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | -1.10% | 1,329,200 |
| Jul 15, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.44 | -1.09% | 1,266,800 |
| Jul 14, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.45 | 1.10% | 1,573,400 |
| Jul 11, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.44 | -1.09% | 1,731,500 |
| Jul 10, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.45 | 2.22% | 4,762,000 |
| Jul 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 1.12% | 1,212,200 |
| Jul 8, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | 1.14% | 718,600 |
| Jul 7, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.43 | -1.12% | 1,725,000 |
| Jul 4, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.43 | - | 1,846,000 |
| Jul 3, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | 1.14% | 1,174,600 |
| Jul 2, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.43 | 1.15% | 4,815,400 |
| Jul 1, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.42 | -2.25% | 7,851,200 |
| Jun 30, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | 1.14% | 1,680,500 |