LBS Bina Group Berhad (KLSE:LBS)
Malaysia
· Delayed Price · Currency is MYR 0.400
+0.005 (1.27%)
At close: Dec 5, 2025
LBS Bina Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 2,727,700 |
| Dec 4, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.25% | 4,732,300 |
| Dec 3, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 2,211,600 |
| Dec 2, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 2,588,200 |
| Dec 1, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.25% | 6,858,300 |
| Nov 28, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 1,539,600 |
| Nov 27, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 706,600 |
| Nov 26, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 2,214,800 |
| Nov 25, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 1,692,100 |
| Nov 24, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 2,525,300 |
| Nov 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 2,051,600 |
| Nov 20, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 2.50% | 3,189,900 |
| Nov 19, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 5,524,900 |
| Nov 18, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 1,923,400 |
| Nov 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 916,300 |
| Nov 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 766,500 |
| Nov 13, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 2,630,500 |
| Nov 12, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 2.44% | 13,714,500 |
| Nov 11, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 6,054,900 |
| Nov 10, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.19% | 1,128,600 |
| Nov 7, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.20% | 1,798,000 |
| Nov 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 2,491,800 |
| Nov 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 920,000 |
| Nov 4, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 3,263,300 |
| Nov 3, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 2,344,500 |
| Oct 31, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | - | 2,286,200 |
| Oct 30, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 1,976,600 |
| Oct 29, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.30% | 3,055,500 |
| Oct 28, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 1,491,000 |
| Oct 27, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 4,564,700 |
| Oct 24, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 3,376,700 |
| Oct 23, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.16% | 1,355,800 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 8,770,500 |
| Oct 21, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 2.27% | 1,884,100 |
| Oct 17, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 2,040,000 |
| Oct 16, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 2,009,800 |
| Oct 15, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 912,000 |
| Oct 14, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -2.15% | 1,173,700 |
| Oct 13, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -2.11% | 1,638,800 |
| Oct 10, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 1,887,700 |
| Oct 9, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 720,700 |
| Oct 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 663,700 |
| Oct 7, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 1,503,600 |
| Oct 6, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 1,272,400 |
| Oct 3, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.15% | 5,241,900 |
| Oct 2, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.20% | 1,038,500 |
| Oct 1, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 913,700 |
| Sep 30, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 1,180,200 |
| Sep 29, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 1,287,700 |
| Sep 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 653,100 |
| Sep 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 874,200 |
| Sep 24, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 2.22% | 1,861,300 |
| Sep 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 1,387,400 |
| Sep 22, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 763,300 |
| Sep 19, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.11% | 763,500 |
| Sep 18, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 210,900 |
| Sep 17, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 900,500 |
| Sep 12, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 362,300 |
| Sep 11, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.30% | 1,142,100 |
| Sep 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.25% | 1,069,500 |
| Sep 9, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 1,642,800 |
| Sep 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 714,800 |
| Sep 4, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 528,200 |
| Sep 3, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 575,600 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 1,108,900 |
| Aug 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 1,393,200 |
| Aug 28, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 352,600 |
| Aug 27, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.45 | -2.13% | 1,228,300 |
| Aug 26, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.46 | 1.08% | 597,700 |
| Aug 25, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | 2.20% | 2,416,000 |
| Aug 22, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.44 | -1.09% | 1,590,800 |
| Aug 21, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.45 | 1.10% | 555,600 |
| Aug 20, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.44 | -2.15% | 2,674,500 |
| Aug 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | 208,400 |
| Aug 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -1.06% | 713,100 |
| Aug 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 1.08% | 294,100 |
| Aug 14, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.45 | -1.06% | 2,210,100 |
| Aug 13, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.46 | -1.05% | 2,573,100 |
| Aug 12, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | 1.06% | 260,400 |
| Aug 11, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.46 | -1.05% | 1,958,500 |
| Aug 8, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | - | 1,336,100 |
| Aug 7, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | -1.04% | 331,700 |
| Aug 6, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | 2.13% | 1,497,800 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.46 | -1.05% | 2,139,900 |
| Aug 4, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | -1.04% | 1,011,600 |
| Aug 1, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | 3.23% | 3,554,100 |
| Jul 31, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.45 | - | 5,865,300 |
| Jul 30, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.45 | 3.33% | 1,902,200 |
| Jul 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 554,500 |
| Jul 28, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | - | 1,508,000 |
| Jul 25, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | -1.10% | 974,000 |
| Jul 24, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.44 | - | 594,400 |
| Jul 23, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.44 | - | 788,900 |
| Jul 22, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.44 | -1.09% | 1,683,500 |
| Jul 21, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.45 | -1.08% | 714,000 |
| Jul 18, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | 2.20% | 1,832,400 |
| Jul 17, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.44 | 1.11% | 478,500 |
| Jul 16, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | -1.10% | 1,329,200 |
| Jul 15, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.44 | -1.09% | 1,266,800 |
| Jul 14, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.45 | 1.10% | 1,573,400 |