Skip to main content
LBS Bina Group Berhad (KLSE:LBS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.455
0.00 (0.00%)
At close: Mar 6, 2026

LBS Bina Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.460.460.450.460.46-3,397,600
Mar 5, 20260.460.470.450.460.461.11%5,850,000
Mar 4, 20260.450.460.440.450.451.12%9,282,000
Mar 3, 20260.460.470.450.450.45-2.20%3,919,400
Mar 2, 20260.470.470.450.460.46-3.19%14,511,000
Feb 27, 20260.450.470.450.470.475.62%20,737,800
Feb 26, 20260.440.460.430.450.458.54%17,716,700
Feb 25, 20260.420.420.410.410.41-2.38%1,384,000
Feb 24, 20260.420.430.420.420.42-566,600
Feb 23, 20260.420.430.420.420.42-2,859,100
Feb 20, 20260.420.430.420.420.421.20%2,403,900
Feb 19, 20260.410.420.410.420.421.22%4,608,900
Feb 16, 20260.410.410.410.410.412.50%913,000
Feb 13, 20260.400.410.400.400.40-1.23%1,814,400
Feb 12, 20260.410.410.400.410.41-1.22%1,958,400
Feb 11, 20260.400.410.400.410.412.50%1,550,100
Feb 10, 20260.400.400.390.400.401.27%1,549,300
Feb 9, 20260.390.400.390.400.401.28%861,900
Feb 6, 20260.390.390.390.390.391.30%960,500
Feb 5, 20260.400.400.390.390.39-2.53%3,403,200
Feb 4, 20260.400.400.390.400.40-2,390,000
Feb 3, 20260.400.400.400.400.40-2.47%1,180,100
Jan 30, 20260.410.410.400.410.411.25%1,452,600
Jan 29, 20260.410.410.400.400.40-1.23%3,891,800
Jan 28, 20260.410.410.400.410.41-1.22%1,744,500
Jan 27, 20260.410.420.410.410.41-7,912,800
Jan 26, 20260.400.420.400.410.412.50%4,215,800
Jan 23, 20260.400.410.400.400.40-3,084,900
Jan 22, 20260.400.410.400.400.40-1,877,400
Jan 21, 20260.400.410.390.400.40-2,058,900
Jan 20, 20260.400.400.400.400.40-1,289,600
Jan 19, 20260.410.410.400.400.40-1,917,200
Jan 16, 20260.410.410.400.400.40-1.23%1,822,500
Jan 15, 20260.410.410.400.410.41-825,700
Jan 14, 20260.400.410.400.410.41-2,176,800
Jan 13, 20260.410.410.400.410.41-3,150,600
Jan 12, 20260.410.420.410.410.41-2,475,600
Jan 9, 20260.400.410.400.410.411.25%2,933,800
Jan 8, 20260.400.410.400.400.40-4,635,000
Jan 7, 20260.410.410.400.400.40-1.23%3,462,800
Jan 6, 20260.400.410.400.410.412.53%3,106,200
Jan 5, 20260.380.400.380.400.403.95%6,011,800
Jan 2, 20260.380.390.380.380.38-210,900
Dec 31, 20250.380.390.380.380.38-1,283,000
Dec 30, 20250.380.390.380.380.381.33%1,314,100
Dec 29, 20250.380.380.370.380.38-1.32%2,337,600
Dec 26, 20250.380.380.380.380.38-971,700
Dec 24, 20250.380.390.380.380.381.33%1,553,700
Dec 23, 20250.380.380.380.380.38-1.32%4,316,300
Dec 22, 20250.380.380.370.380.382.70%6,293,300
Dec 19, 20250.380.390.370.370.37-2.63%7,594,700
Dec 18, 20250.380.390.380.380.381.33%5,904,400
Dec 17, 20250.380.380.370.380.38-1.32%5,719,300
Dec 16, 20250.390.390.370.380.38-1.30%7,968,200
Dec 15, 20250.390.390.380.390.39-1.28%1,868,100
Dec 12, 20250.390.390.380.390.392.63%6,001,000
Dec 11, 20250.390.390.380.380.38-1.30%2,375,400
Dec 10, 20250.390.390.390.390.39-1.28%1,469,100
Dec 9, 20250.390.400.390.390.39-1.27%3,292,500
Dec 8, 20250.400.400.390.400.40-1.25%3,335,700
Dec 5, 20250.400.410.400.400.401.27%2,727,700
Dec 4, 20250.400.410.400.400.40-1.25%4,732,300
Dec 3, 20250.400.410.400.400.401.27%2,211,600
Dec 2, 20250.400.400.390.400.40-2,588,200
Dec 1, 20250.410.410.400.400.40-1.25%6,858,300
Nov 28, 20250.410.410.400.400.40-1.23%1,539,600
Nov 27, 20250.410.410.400.410.41-706,600
Nov 26, 20250.410.410.400.410.41-2,214,800
Nov 25, 20250.410.410.400.410.411.25%1,692,100
Nov 24, 20250.410.410.400.400.40-1.23%2,525,300
Nov 21, 20250.410.410.410.410.41-1.22%2,051,600
Nov 20, 20250.410.420.410.410.412.50%3,189,900
Nov 19, 20250.420.420.400.400.40-2.44%5,524,900
Nov 18, 20250.420.420.410.410.41-1.20%1,923,400
Nov 17, 20250.420.420.420.420.42-1.19%916,300
Nov 14, 20250.420.420.420.420.42-766,500
Nov 13, 20250.420.430.420.420.42-2,630,500
Nov 12, 20250.420.430.410.420.422.44%13,714,500
Nov 11, 20250.420.420.410.410.41-1.20%6,054,900
Nov 10, 20250.420.430.420.420.42-1.19%1,128,600
Nov 7, 20250.420.420.410.420.421.20%1,798,000
Nov 6, 20250.420.420.420.420.42-1.19%2,491,800
Nov 5, 20250.420.420.420.420.42-920,000
Nov 4, 20250.430.430.420.420.42-1.18%3,263,300
Nov 3, 20250.430.430.420.430.43-2,344,500
Oct 31, 20250.420.440.420.430.43-2,286,200
Oct 30, 20250.430.430.420.430.43-1,976,600
Oct 29, 20250.440.440.430.430.43-2.30%3,055,500
Oct 28, 20250.440.440.430.440.441.16%1,491,000
Oct 27, 20250.440.440.430.430.43-1.15%4,564,700
Oct 24, 20250.440.440.430.440.44-3,376,700
Oct 23, 20250.430.450.430.440.441.16%1,355,800
Oct 22, 20250.450.450.430.430.43-4.44%8,770,500
Oct 21, 20250.450.460.450.450.452.27%1,884,100
Oct 17, 20250.450.450.440.440.44-2.22%2,040,000
Oct 16, 20250.460.460.450.450.45-1.10%2,009,800
Oct 15, 20250.460.460.450.460.46-912,000
Oct 14, 20250.480.480.460.460.46-2.15%1,173,700
Oct 13, 20250.460.470.460.470.47-2.11%1,638,800
Oct 10, 20250.470.480.470.480.482.15%1,887,700