LBS Bina Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	960,500
Feb 5, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	3,403,200
Feb 4, 2026	0.40	0.40	0.39	0.40	0.40	-	2,390,000
Feb 3, 2026	0.40	0.40	0.40	0.40	0.40	-2.47%	1,180,100
Jan 30, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	1,452,600
Jan 29, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	3,891,800
Jan 28, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	1,744,500
Jan 27, 2026	0.41	0.42	0.41	0.41	0.41	-	7,912,800
Jan 26, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	4,215,800
Jan 23, 2026	0.40	0.41	0.40	0.40	0.40	-	3,084,900
Jan 22, 2026	0.40	0.41	0.40	0.40	0.40	-	1,877,400
Jan 21, 2026	0.40	0.41	0.39	0.40	0.40	-	2,058,900
Jan 20, 2026	0.40	0.40	0.40	0.40	0.40	-	1,289,600
Jan 19, 2026	0.41	0.41	0.40	0.40	0.40	-	1,917,200
Jan 16, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	1,822,500
Jan 15, 2026	0.41	0.41	0.40	0.41	0.41	-	825,700
Jan 14, 2026	0.40	0.41	0.40	0.41	0.41	-	2,176,800
Jan 13, 2026	0.41	0.41	0.40	0.41	0.41	-	3,150,600
Jan 12, 2026	0.41	0.42	0.41	0.41	0.41	-	2,475,600
Jan 9, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	2,933,800
Jan 8, 2026	0.40	0.41	0.40	0.40	0.40	-	4,635,000
Jan 7, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	3,462,800
Jan 6, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	3,106,200
Jan 5, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	6,011,800
Jan 2, 2026	0.38	0.39	0.38	0.38	0.38	-	210,900
Dec 31, 2025	0.38	0.39	0.38	0.38	0.38	-	1,283,000
Dec 30, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	1,314,100
Dec 29, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	2,337,600
Dec 26, 2025	0.38	0.38	0.38	0.38	0.38	-	971,700
Dec 24, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	1,553,700
Dec 23, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	4,316,300
Dec 22, 2025	0.38	0.38	0.37	0.38	0.38	2.70%	6,293,300
Dec 19, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	7,594,700
Dec 18, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	5,904,400
Dec 17, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	5,719,300
Dec 16, 2025	0.39	0.39	0.37	0.38	0.38	-1.30%	7,968,200
Dec 15, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	1,868,100
Dec 12, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	6,001,000
Dec 11, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	2,375,400
Dec 10, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	1,469,100
Dec 9, 2025	0.39	0.40	0.39	0.39	0.39	-1.27%	3,292,500
Dec 8, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	3,335,700
Dec 5, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	2,727,700
Dec 4, 2025	0.40	0.41	0.40	0.40	0.40	-1.25%	4,732,300
Dec 3, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	2,211,600
Dec 2, 2025	0.40	0.40	0.39	0.40	0.40	-	2,588,200
Dec 1, 2025	0.41	0.41	0.40	0.40	0.40	-1.25%	6,858,300
Nov 28, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	1,539,600
Nov 27, 2025	0.41	0.41	0.40	0.41	0.41	-	706,600
Nov 26, 2025	0.41	0.41	0.40	0.41	0.41	-	2,214,800