LBS Bina Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.43	0.43	0.42	0.43	0.41	-1.16%	969,600
Jul 7, 2026	0.43	0.43	0.43	0.43	0.41	2.38%	539,900
Jul 6, 2026	0.42	0.43	0.42	0.42	0.40	-	710,400
Jul 3, 2026	0.42	0.43	0.42	0.42	0.40	-1.18%	173,300
Jul 2, 2026	0.42	0.43	0.42	0.43	0.41	2.41%	1,396,900
Jul 1, 2026	0.42	0.42	0.41	0.42	0.40	-	10,105,100
Jun 30, 2026	0.42	0.42	0.41	0.42	0.40	-1.19%	10,278,400
Jun 29, 2026	0.41	0.42	0.41	0.42	0.40	2.44%	1,823,100
Jun 26, 2026	0.42	0.42	0.41	0.41	0.39	-1.20%	1,089,100
Jun 25, 2026	0.42	0.42	0.41	0.42	0.40	-	1,039,200
Jun 24, 2026	0.42	0.42	0.41	0.42	0.40	-	1,835,100
Jun 23, 2026	0.43	0.43	0.42	0.42	0.40	-2.35%	2,491,100
Jun 22, 2026	0.42	0.43	0.42	0.43	0.41	1.19%	1,336,300
Jun 19, 2026	0.41	0.42	0.41	0.42	0.40	1.20%	2,817,400