LBS Bina Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.48	0.48	0.47	0.48	0.48	1.06%	434,800
May 18, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	3,066,000
May 15, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	1,093,000
May 14, 2026	0.50	0.50	0.49	0.49	0.49	-	1,124,800
May 13, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	1,367,500
May 12, 2026	0.51	0.51	0.49	0.49	0.49	-3.00%	2,706,800
May 11, 2026	0.49	0.51	0.49	0.50	0.50	3.09%	3,004,800
May 8, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	1,076,500
May 7, 2026	0.49	0.49	0.49	0.49	0.49	-	906,300
May 6, 2026	0.49	0.49	0.48	0.49	0.49	2.08%	1,720,900
May 5, 2026	0.48	0.49	0.48	0.48	0.48	1.05%	2,905,000
May 4, 2026	0.47	0.49	0.47	0.48	0.48	1.06%	2,206,200
Apr 30, 2026	0.49	0.49	0.46	0.47	0.47	-3.09%	4,167,000
Apr 29, 2026	0.51	0.51	0.49	0.49	0.49	-4.90%	3,252,300
Apr 28, 2026	0.50	0.52	0.50	0.51	0.50	3.03%	10,375,500
Apr 27, 2026	0.51	0.51	0.49	0.50	0.48	-1.98%	3,585,000
Apr 24, 2026	0.50	0.51	0.50	0.51	0.49	-	3,363,800
Apr 23, 2026	0.50	0.51	0.50	0.51	0.49	1.00%	3,509,500
Apr 22, 2026	0.51	0.52	0.50	0.50	0.49	-1.96%	5,797,200
Apr 21, 2026	0.50	0.52	0.49	0.51	0.50	3.03%	11,634,800
Apr 20, 2026	0.49	0.50	0.48	0.50	0.48	2.06%	8,914,600
Apr 17, 2026	0.48	0.49	0.48	0.49	0.47	2.11%	6,362,800
Apr 16, 2026	0.48	0.49	0.47	0.48	0.46	1.06%	9,037,300
Apr 15, 2026	0.46	0.48	0.46	0.47	0.46	2.17%	6,239,600
Apr 14, 2026	0.47	0.47	0.46	0.46	0.45	-2.13%	5,831,600
Apr 13, 2026	0.46	0.47	0.46	0.47	0.46	2.17%	3,549,600
Apr 10, 2026	0.46	0.47	0.46	0.46	0.45	-	5,359,400
Apr 9, 2026	0.46	0.46	0.45	0.46	0.45	-	2,679,600
Apr 8, 2026	0.46	0.47	0.46	0.46	0.45	2.22%	5,222,700
Apr 7, 2026	0.45	0.46	0.45	0.45	0.44	-	2,628,200
Apr 6, 2026	0.45	0.46	0.44	0.45	0.44	1.12%	3,192,700
Apr 3, 2026	0.44	0.45	0.44	0.45	0.43	-	6,958,800
Apr 2, 2026	0.45	0.45	0.44	0.45	0.43	-	2,287,300
Apr 1, 2026	0.44	0.45	0.44	0.45	0.43	3.49%	4,844,300
Mar 31, 2026	0.44	0.44	0.43	0.43	0.42	-	2,891,900
Mar 30, 2026	0.45	0.45	0.43	0.43	0.42	-5.49%	5,278,000
Mar 27, 2026	0.45	0.46	0.45	0.46	0.44	1.11%	2,130,300
Mar 26, 2026	0.45	0.46	0.45	0.45	0.44	1.12%	1,656,500
Mar 25, 2026	0.45	0.46	0.45	0.45	0.43	-	1,866,400
Mar 24, 2026	0.46	0.46	0.44	0.45	0.43	-3.26%	4,466,600
Mar 19, 2026	0.45	0.46	0.45	0.46	0.45	1.10%	3,105,500
Mar 18, 2026	0.45	0.46	0.45	0.46	0.44	2.25%	3,113,000
Mar 17, 2026	0.46	0.46	0.45	0.45	0.43	-1.11%	4,396,300
Mar 16, 2026	0.46	0.47	0.45	0.45	0.44	-2.17%	7,349,400
Mar 13, 2026	0.48	0.49	0.46	0.46	0.45	-4.17%	6,796,300
Mar 12, 2026	0.48	0.49	0.47	0.48	0.47	-	6,832,300
Mar 11, 2026	0.46	0.49	0.46	0.48	0.47	5.49%	14,055,200
Mar 10, 2026	0.46	0.47	0.45	0.46	0.44	-	3,676,900
Mar 9, 2026	0.45	0.46	0.44	0.46	0.44	-	8,798,800
Mar 6, 2026	0.46	0.46	0.45	0.46	0.44	-	3,397,600