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