Skip to main content
LBS Bina Group Berhad (KLSE:LBS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.497
+0.015 (3.03%)
At close: Apr 28, 2026

LBS Bina Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.500.520.500.510.503.03%10,375,500
Apr 27, 20260.510.510.490.500.48-1.98%3,585,000
Apr 24, 20260.500.510.500.510.49-3,363,800
Apr 23, 20260.500.510.500.510.491.00%3,509,500
Apr 22, 20260.510.520.500.500.49-1.96%5,797,200
Apr 21, 20260.500.520.490.510.503.03%11,634,800
Apr 20, 20260.490.500.480.500.482.06%8,914,600
Apr 17, 20260.480.490.480.490.472.11%6,362,800
Apr 16, 20260.480.490.470.480.461.06%9,037,300
Apr 15, 20260.460.480.460.470.462.17%6,239,600
Apr 14, 20260.470.470.460.460.45-2.13%5,831,600
Apr 13, 20260.460.470.460.470.462.17%3,549,600
Apr 10, 20260.460.470.460.460.45-5,359,400
Apr 9, 20260.460.460.450.460.45-2,679,600
Apr 8, 20260.460.470.460.460.452.22%5,222,700
Apr 7, 20260.450.460.450.450.44-2,628,200
Apr 6, 20260.450.460.440.450.441.12%3,192,700
Apr 3, 20260.440.450.440.450.43-6,958,800
Apr 2, 20260.450.450.440.450.43-2,287,300
Apr 1, 20260.440.450.440.450.433.49%4,844,300
Mar 31, 20260.440.440.430.430.42-2,891,900
Mar 30, 20260.450.450.430.430.42-5.49%5,278,000
Mar 27, 20260.450.460.450.460.441.11%2,130,300
Mar 26, 20260.450.460.450.450.441.12%1,656,500
Mar 25, 20260.450.460.450.450.43-1,866,400
Mar 24, 20260.460.460.440.450.43-3.26%4,466,600
Mar 19, 20260.450.460.450.460.451.10%3,105,500
Mar 18, 20260.450.460.450.460.442.25%3,113,000
Mar 17, 20260.460.460.450.450.43-1.11%4,396,300
Mar 16, 20260.460.470.450.450.44-2.17%7,349,400
Mar 13, 20260.480.490.460.460.45-4.17%6,796,300
Mar 12, 20260.480.490.470.480.47-6,832,300
Mar 11, 20260.460.490.460.480.475.49%14,055,200
Mar 10, 20260.460.470.450.460.44-3,676,900
Mar 9, 20260.450.460.440.460.44-8,798,800
Mar 6, 20260.460.460.450.460.44-3,397,600
Mar 5, 20260.460.470.450.460.441.11%5,850,000
Mar 4, 20260.450.460.440.450.441.12%9,282,000
Mar 3, 20260.460.470.450.450.43-2.20%3,919,400
Mar 2, 20260.470.470.450.460.44-3.19%14,511,000
Feb 27, 20260.450.470.450.470.465.62%20,737,800
Feb 26, 20260.440.460.430.450.438.54%17,716,700
Feb 25, 20260.420.420.410.410.40-2.38%1,384,000
Feb 24, 20260.420.430.420.420.41-566,600
Feb 23, 20260.420.430.420.420.41-2,859,100
Feb 20, 20260.420.430.420.420.411.20%2,403,900
Feb 19, 20260.410.420.410.420.401.22%4,608,900
Feb 16, 20260.410.410.410.410.402.50%913,000
Feb 13, 20260.400.410.400.400.39-1.23%1,814,400
Feb 12, 20260.410.410.400.410.39-1.22%1,958,400
Feb 11, 20260.400.410.400.410.402.50%1,550,100
Feb 10, 20260.400.400.390.400.391.27%1,549,300
Feb 9, 20260.390.400.390.400.381.28%861,900
Feb 6, 20260.390.390.390.390.381.30%960,500
Feb 5, 20260.400.400.390.390.38-2.53%3,403,200
Feb 4, 20260.400.400.390.400.38-2,390,000
Feb 3, 20260.400.400.400.400.38-2.47%1,180,100
Jan 30, 20260.410.410.400.410.391.25%1,452,600
Jan 29, 20260.410.410.400.400.39-1.23%3,891,800
Jan 28, 20260.410.410.400.410.39-1.22%1,744,500
Jan 27, 20260.410.420.410.410.40-7,912,800
Jan 26, 20260.400.420.400.410.402.50%4,215,800
Jan 23, 20260.400.410.400.400.39-3,084,900
Jan 22, 20260.400.410.400.400.39-1,877,400
Jan 21, 20260.400.410.390.400.39-2,058,900
Jan 20, 20260.400.400.400.400.39-1,289,600
Jan 19, 20260.410.410.400.400.39-1,917,200
Jan 16, 20260.410.410.400.400.39-1.23%1,822,500
Jan 15, 20260.410.410.400.410.39-825,700
Jan 14, 20260.400.410.400.410.39-2,176,800
Jan 13, 20260.410.410.400.410.39-3,150,600
Jan 12, 20260.410.420.410.410.39-2,475,600
Jan 9, 20260.400.410.400.410.391.25%2,933,800
Jan 8, 20260.400.410.400.400.39-4,635,000
Jan 7, 20260.410.410.400.400.39-1.23%3,462,800
Jan 6, 20260.400.410.400.410.392.53%3,106,200
Jan 5, 20260.380.400.380.400.383.95%6,011,800
Jan 2, 20260.380.390.380.380.37-210,900
Dec 31, 20250.380.390.380.380.37-1,283,000
Dec 30, 20250.380.390.380.380.371.33%1,314,100
Dec 29, 20250.380.380.370.380.37-1.32%2,337,600
Dec 26, 20250.380.380.380.380.37-971,700
Dec 24, 20250.380.390.380.380.371.33%1,553,700
Dec 23, 20250.380.380.380.380.37-1.32%4,316,300
Dec 22, 20250.380.380.370.380.372.70%6,293,300
Dec 19, 20250.380.390.370.370.36-2.63%7,594,700
Dec 18, 20250.380.390.380.380.371.33%5,904,400
Dec 17, 20250.380.380.370.380.37-1.32%5,719,300
Dec 16, 20250.390.390.370.380.37-1.30%7,968,200
Dec 15, 20250.390.390.380.390.38-1.28%1,868,100
Dec 12, 20250.390.390.380.390.382.63%6,001,000
Dec 11, 20250.390.390.380.380.37-1.30%2,375,400
Dec 10, 20250.390.390.390.390.38-1.28%1,469,100
Dec 9, 20250.390.400.390.390.38-1.27%3,292,500
Dec 8, 20250.400.400.390.400.38-1.25%3,335,700
Dec 5, 20250.400.410.400.400.391.27%2,727,700
Dec 4, 20250.400.410.400.400.38-1.25%4,732,300
Dec 3, 20250.400.410.400.400.391.27%2,211,600
Dec 2, 20250.400.400.390.400.38-2,588,200
Dec 1, 20250.410.410.400.400.38-1.25%6,858,300