LBS Bina Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.42	0.43	0.42	0.43	0.43	-	919,900
Aug 6, 2026	0.43	0.43	0.42	0.43	0.43	-	4,966,000
Aug 5, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	2,626,200
Aug 4, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	2,121,800
Aug 3, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	1,463,400
Jul 31, 2026	0.43	0.43	0.42	0.43	0.43	-	422,800
Jul 30, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	415,700
Jul 29, 2026	0.42	0.43	0.42	0.42	0.42	-	357,000
Jul 28, 2026	0.42	0.43	0.42	0.42	0.42	-	758,100
Jul 27, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	1,163,900
Jul 24, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	3,856,100
Jul 23, 2026	0.42	0.43	0.42	0.42	0.42	-	3,093,400
Jul 22, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	1,146,900
Jul 21, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	1,042,700
Jul 20, 2026	0.42	0.43	0.42	0.42	0.42	-	1,378,900
Jul 17, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	1,058,400
Jul 16, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	965,400
Jul 15, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	3,674,700
Jul 14, 2026	0.43	0.43	0.43	0.43	0.43	-	1,094,400
Jul 13, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	1,382,400
Jul 10, 2026	0.43	0.43	0.42	0.42	0.42	-	517,300
Jul 9, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	240,200
Jul 8, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	969,600
Jul 7, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	539,900
Jul 6, 2026	0.42	0.43	0.42	0.42	0.42	-	710,400
Jul 3, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	173,300
Jul 2, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	1,396,900
Jul 1, 2026	0.42	0.42	0.41	0.42	0.42	-	10,105,100
Jun 30, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	10,278,400
Jun 29, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	1,823,100
Jun 26, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	1,089,100
Jun 25, 2026	0.42	0.42	0.41	0.42	0.42	-	1,039,200
Jun 24, 2026	0.42	0.42	0.41	0.42	0.42	-	1,835,100
Jun 23, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	2,491,100
Jun 22, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	1,336,300
Jun 19, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	2,817,400
Jun 18, 2026	0.42	0.42	0.41	0.42	0.42	-	1,461,500
Jun 16, 2026	0.42	0.42	0.41	0.42	0.42	-	3,699,100
Jun 15, 2026	0.42	0.43	0.42	0.42	0.42	1.22%	1,362,000
Jun 12, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	2,047,300
Jun 11, 2026	0.43	0.43	0.41	0.42	0.42	-3.49%	7,779,200
Jun 10, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	2,778,800
Jun 9, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	1,464,700
Jun 8, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	647,500
Jun 5, 2026	0.45	0.46	0.45	0.45	0.45	-	742,400
Jun 4, 2026	0.45	0.46	0.45	0.45	0.45	-	526,300
Jun 3, 2026	0.45	0.45	0.44	0.45	0.45	1.12%	1,365,400
May 29, 2026	0.44	0.46	0.44	0.45	0.45	1.14%	1,887,300
May 28, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	4,522,900
May 26, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	3,102,800