LBS Bina Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.39	0.39	0.38	0.39	0.39	-	988,400
Sep 18, 2026	0.39	0.39	0.39	0.39	0.39	-	1,070,500
Sep 17, 2026	0.39	0.39	0.38	0.39	0.39	-	455,900
Sep 15, 2026	0.39	0.39	0.38	0.39	0.39	-	2,315,900
Sep 14, 2026	0.39	0.39	0.38	0.39	0.39	-	1,767,800
Sep 11, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	641,500
Sep 10, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	1,406,500
Sep 9, 2026	0.39	0.39	0.38	0.39	0.39	-	3,740,100
Sep 8, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	3,132,800
Sep 7, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	1,565,700
Sep 4, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	1,958,600
Sep 3, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	2,709,000
Sep 2, 2026	0.39	0.40	0.39	0.39	0.39	-	1,283,600
Sep 1, 2026	0.40	0.41	0.38	0.39	0.39	-2.50%	10,157,300
Aug 28, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	4,834,200
Aug 27, 2026	0.41	0.42	0.41	0.41	0.41	1.23%	2,510,100
Aug 26, 2026	0.43	0.44	0.43	0.43	0.41	-1.16%	2,479,000
Aug 24, 2026	0.43	0.44	0.43	0.43	0.41	1.18%	1,628,500
Aug 21, 2026	0.43	0.44	0.42	0.43	0.41	-2.30%	8,427,300
Aug 20, 2026	0.44	0.44	0.43	0.44	0.41	1.16%	1,917,900
Aug 19, 2026	0.43	0.44	0.43	0.43	0.41	-	355,000
Aug 18, 2026	0.43	0.44	0.43	0.43	0.41	-1.15%	1,107,300
Aug 17, 2026	0.44	0.44	0.43	0.44	0.41	1.16%	1,129,100
Aug 14, 2026	0.43	0.43	0.43	0.43	0.41	1.18%	1,904,000
Aug 13, 2026	0.43	0.43	0.42	0.43	0.41	-1.16%	2,504,600
Aug 12, 2026	0.44	0.44	0.43	0.43	0.41	-1.15%	3,383,600
Aug 11, 2026	0.44	0.44	0.44	0.44	0.41	-	691,700
Aug 10, 2026	0.43	0.44	0.43	0.44	0.41	2.35%	1,313,100
Aug 7, 2026	0.42	0.43	0.42	0.43	0.41	-	919,900
Aug 6, 2026	0.43	0.43	0.42	0.43	0.41	-	4,966,000
Aug 5, 2026	0.43	0.43	0.42	0.43	0.41	-1.16%	2,626,200
Aug 4, 2026	0.43	0.43	0.42	0.43	0.41	2.38%	2,121,800
Aug 3, 2026	0.43	0.43	0.42	0.42	0.40	-1.18%	1,463,400
Jul 31, 2026	0.43	0.43	0.42	0.43	0.41	-	422,800
Jul 30, 2026	0.42	0.43	0.42	0.43	0.41	1.19%	415,700
Jul 29, 2026	0.42	0.43	0.42	0.42	0.40	-	357,000
Jul 28, 2026	0.42	0.43	0.42	0.42	0.40	-	758,100
Jul 27, 2026	0.42	0.43	0.42	0.42	0.40	1.20%	1,163,900
Jul 24, 2026	0.42	0.42	0.41	0.42	0.40	-1.19%	3,856,100
Jul 23, 2026	0.42	0.43	0.42	0.42	0.40	-	3,093,400
Jul 22, 2026	0.43	0.43	0.42	0.42	0.40	-2.33%	1,146,900
Jul 21, 2026	0.42	0.43	0.42	0.43	0.41	2.38%	1,042,700
Jul 20, 2026	0.42	0.43	0.42	0.42	0.40	-	1,378,900
Jul 17, 2026	0.43	0.43	0.42	0.42	0.40	-2.33%	1,058,400
Jul 16, 2026	0.43	0.43	0.42	0.43	0.41	2.38%	965,400
Jul 15, 2026	0.43	0.43	0.42	0.42	0.40	-1.18%	3,674,700
Jul 14, 2026	0.43	0.43	0.43	0.43	0.41	-	1,094,400
Jul 13, 2026	0.42	0.43	0.42	0.43	0.41	1.19%	1,382,400
Jul 10, 2026	0.43	0.43	0.42	0.42	0.40	-	517,300
Jul 9, 2026	0.43	0.43	0.42	0.42	0.40	-1.18%	240,200