LB Aluminium Berhad (KLSE:LBALUM)
Malaysia
· Delayed Price · Currency is MYR 0.5050
+0.0050 (1.00%)
At close: Sep 26, 2025
LB Aluminium Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 2,193,100 |
| Sep 25, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | 2.04% | 3,299,200 |
| Sep 24, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 875,700 |
| Sep 23, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 302,000 |
| Sep 22, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 145,900 |
| Sep 19, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 562,400 |
| Sep 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 86,300 |
| Sep 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 820,100 |
| Sep 12, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 258,300 |
| Sep 11, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 708,700 |
| Sep 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 737,400 |
| Sep 9, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 204,300 |
| Sep 8, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 93,200 |
| Sep 4, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 161,900 |
| Sep 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 375,800 |
| Sep 2, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 95,300 |
| Aug 29, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 178,400 |
| Aug 28, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 489,600 |
| Aug 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 157,500 |
| Aug 26, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 633,600 |
| Aug 25, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 2,060,900 |
| Aug 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 62,600 |
| Aug 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 96,400 |
| Aug 20, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 124,500 |
| Aug 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 165,300 |
| Aug 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 18,100 |
| Aug 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 135,000 |
| Aug 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 106,400 |
| Aug 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 71,200 |
| Aug 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 26,800 |
| Aug 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 200 |
| Aug 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 34,400 |
| Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 200 |
| Aug 6, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 104,900 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 501,900 |
| Aug 4, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 245,000 |
| Aug 1, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 58,500 |
| Jul 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 339,100 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 65,100 |
| Jul 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 174,000 |
| Jul 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 59,300 |
| Jul 25, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 689,000 |
| Jul 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 360,300 |
| Jul 23, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 406,500 |
| Jul 22, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 315,300 |
| Jul 21, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 108,500 |
| Jul 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 42,200 |
| Jul 17, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 90,100 |
| Jul 16, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 44,500 |
| Jul 15, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 318,000 |