Skip to main content
LB Aluminium Berhad (KLSE:LBALUM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.535
+0.005 (0.94%)
At close: Apr 28, 2026

LB Aluminium Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.530.540.520.540.540.94%2,433,200
Apr 27, 20260.510.540.510.530.534.95%4,042,300
Apr 24, 20260.500.510.500.510.511.00%970,300
Apr 23, 20260.500.510.490.500.50-1,059,100
Apr 22, 20260.510.510.500.500.50-0.99%157,000
Apr 21, 20260.500.510.500.510.512.02%656,300
Apr 20, 20260.500.500.500.500.50-1.00%338,400
Apr 17, 20260.510.510.500.500.50-0.99%449,000
Apr 16, 20260.500.510.490.510.512.02%864,600
Apr 15, 20260.510.510.490.500.50-1.00%1,174,400
Apr 14, 20260.510.520.500.500.50-1.96%632,700
Apr 13, 20260.510.510.500.510.512.00%528,000
Apr 10, 20260.510.510.500.500.50-1.96%276,000
Apr 9, 20260.510.520.510.510.510.99%541,400
Apr 8, 20260.510.510.500.510.51-587,700
Apr 7, 20260.500.510.500.510.511.00%325,300
Apr 6, 20260.500.510.500.500.50-777,200
Apr 3, 20260.510.520.500.500.50-1.96%635,300
Apr 2, 20260.520.520.510.510.51-1.92%754,400
Apr 1, 20260.520.520.510.520.521.96%1,113,200
Mar 31, 20260.520.520.510.510.51-1.92%910,600
Mar 30, 20260.510.530.510.520.525.05%5,209,900
Mar 27, 20260.500.500.490.500.50-1.00%314,900
Mar 26, 20260.500.510.500.500.50-888,000
Mar 25, 20260.500.510.490.500.501.01%423,500
Mar 24, 20260.510.510.500.500.50-2.94%707,200
Mar 19, 20260.510.520.500.510.51-658,300
Mar 18, 20260.500.530.500.510.513.03%2,135,900
Mar 17, 20260.500.500.490.500.50-203,400
Mar 16, 20260.510.510.490.500.50-1.00%242,000
Mar 13, 20260.480.500.480.500.504.17%702,400
Mar 12, 20260.470.480.470.480.481.05%185,700
Mar 11, 20260.480.480.470.480.48-89,200
Mar 10, 20260.470.490.470.480.482.15%409,800
Mar 9, 20260.480.480.460.470.47-3.12%895,500
Mar 6, 20260.480.480.470.480.481.05%240,800
Mar 5, 20260.480.490.470.480.48-881,000
Mar 4, 20260.480.480.480.480.48-1.04%484,900
Mar 3, 20260.480.490.480.480.48-458,300
Mar 2, 20260.490.490.460.480.48-3.03%921,800
Feb 27, 20260.490.500.480.500.501.02%1,687,800
Feb 26, 20260.500.500.490.490.49-2.00%981,800
Feb 25, 20260.510.510.500.500.50-0.99%609,900
Feb 24, 20260.500.510.500.510.511.00%509,100
Feb 23, 20260.500.510.500.500.50-291,800
Feb 20, 20260.500.500.490.500.50-0.99%382,200
Feb 19, 20260.500.510.490.510.512.02%759,300
Feb 16, 20260.500.500.490.500.50-177,700
Feb 13, 20260.500.500.490.500.50-1.00%943,200
Feb 12, 20260.510.510.500.500.50-1.96%870,600
Feb 11, 20260.500.510.500.510.513.03%679,900
Feb 10, 20260.500.510.500.500.50-459,300
Feb 9, 20260.500.510.490.500.50-496,400
Feb 6, 20260.490.500.480.500.50-1,181,100
Feb 5, 20260.510.510.490.500.50-2.94%1,426,000
Feb 4, 20260.510.520.510.510.510.99%545,400
Feb 3, 20260.520.520.500.510.51-3.81%1,746,900
Jan 30, 20260.540.550.520.530.53-1.87%3,253,100
Jan 29, 20260.520.540.520.540.544.90%6,425,400
Jan 28, 20260.520.520.510.510.51-1,052,300
Jan 27, 20260.520.520.500.510.51-1,675,700
Jan 26, 20260.500.520.500.510.513.03%3,453,700
Jan 23, 20260.490.500.480.500.502.06%1,014,300
Jan 22, 20260.490.490.480.490.49-909,000
Jan 21, 20260.490.490.480.490.49-529,800
Jan 20, 20260.490.490.490.490.49-339,400
Jan 19, 20260.490.490.480.490.49-514,500
Jan 16, 20260.490.490.480.490.49-1.02%792,800
Jan 15, 20260.500.500.490.490.49-2.00%281,300
Jan 14, 20260.500.510.490.500.50-683,500
Jan 13, 20260.510.510.490.500.50-0.99%760,100
Jan 12, 20260.510.510.500.510.51-1,169,100
Jan 9, 20260.490.510.480.510.514.12%1,584,200
Jan 8, 20260.490.490.480.490.49-1.02%487,900
Jan 7, 20260.490.500.480.490.49-885,300
Jan 6, 20260.490.500.490.490.492.08%922,000
Jan 5, 20260.470.490.470.480.482.13%1,233,900
Jan 2, 20260.470.470.470.470.471.08%70,900
Dec 31, 20250.470.470.460.470.471.09%102,600
Dec 30, 20250.460.470.460.460.46-1.08%38,800
Dec 29, 20250.470.470.470.470.47-1.06%118,200
Dec 26, 20250.470.470.470.470.472.17%267,100
Dec 24, 20250.470.470.460.460.46-97,700
Dec 23, 20250.470.470.460.460.46-1.08%246,200
Dec 22, 20250.470.470.470.470.47-232,100
Dec 19, 20250.470.470.470.470.47-142,400
Dec 18, 20250.470.470.470.470.47-1.06%210,800
Dec 17, 20250.470.470.470.470.47-118,100
Dec 16, 20250.480.480.470.470.47-208,300
Dec 15, 20250.470.480.470.470.471.08%395,400
Dec 12, 20250.470.480.470.470.47-555,900
Dec 11, 20250.480.480.470.470.47-2.11%190,900
Dec 10, 20250.470.480.470.480.481.06%756,600
Dec 9, 20250.470.480.470.470.475.62%3,138,700
Dec 8, 20250.450.450.440.450.45-1.11%291,000
Dec 5, 20250.450.450.450.450.45-214,100
Dec 4, 20250.450.450.450.450.451.12%216,800
Dec 3, 20250.440.450.440.450.451.14%197,300
Dec 2, 20250.450.450.440.440.44-1.12%271,200
Dec 1, 20250.450.450.440.450.45-1.11%204,700