LBS Bina Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	1,097,800
May 22, 2026	0.47	0.48	0.47	0.47	0.47	2.17%	897,000
May 21, 2026	0.47	0.47	0.46	0.46	0.46	-	1,409,900
May 20, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	1,906,800
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	-2.41%	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