LBS Bina Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.38	0.39	0.38	0.38	0.38	-	1,334,200
Oct 8, 2026	0.39	0.39	0.38	0.38	0.38	-	1,710,300
Oct 7, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	1,238,600
Oct 6, 2026	0.39	0.39	0.38	0.39	0.39	-	1,465,700
Oct 5, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	955,500
Oct 2, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	2,056,600
Oct 1, 2026	0.39	0.39	0.38	0.39	0.39	-	2,609,600
Sep 30, 2026	0.39	0.39	0.39	0.39	0.39	-	871,900
Sep 29, 2026	0.39	0.40	0.39	0.39	0.39	-	1,906,700
Sep 28, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	698,500
Sep 25, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	396,200
Sep 24, 2026	0.39	0.39	0.39	0.39	0.39	-	1,325,300
Sep 23, 2026	0.39	0.39	0.39	0.39	0.39	-	194,400
Sep 22, 2026	0.39	0.39	0.39	0.39	0.39	-	520,200
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