LBS Bina Group Berhad (KLSE:LBS)
Malaysia · Delayed Price · Currency is MYR 0.4300
-0.0050 (-1.15%)
At close: Oct 27, 2025
LBS Bina Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 3,376,700 |
| Oct 23, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.16% | 1,355,800 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 8,770,500 |
| Oct 21, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 2.27% | 1,884,100 |
| Oct 17, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 2,040,000 |
| Oct 16, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 2,009,800 |
| Oct 15, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 912,000 |
| Oct 14, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -2.15% | 1,173,700 |
| Oct 13, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -2.11% | 1,638,800 |
| Oct 10, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 1,887,700 |
| Oct 9, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 720,700 |
| Oct 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 663,700 |
| Oct 7, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 1,503,600 |
| Oct 6, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 1,272,400 |
| Oct 3, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.15% | 5,241,900 |
| Oct 2, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.20% | 1,038,500 |
| Oct 1, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 913,700 |
| Sep 30, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 1,180,200 |
| Sep 29, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 1,287,700 |
| Sep 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 653,100 |
| Sep 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 874,200 |
| Sep 24, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 2.22% | 1,861,300 |
| Sep 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 1,387,400 |
| Sep 22, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 763,300 |
| Sep 19, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.11% | 763,500 |
| Sep 18, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 210,900 |
| Sep 17, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 900,500 |
| Sep 12, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 362,300 |
| Sep 11, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.30% | 1,142,100 |
| Sep 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.25% | 1,069,500 |
| 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 |