Kuala Lumpur - Delayed Quote MYR

LBS Bina Group Berhad (5789.KL)

Compare
0.5450
+0.0100
+(1.87%)
At close: January 17 at 4:50:06 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.53500.54500.53000.54500.54501,438,800
Jan 16, 20250.54000.54500.53500.53500.53501,493,800
Jan 15, 20250.54000.54500.53000.54000.54003,092,000
Jan 14, 20250.54000.55000.54000.54000.5400791,500
Jan 13, 20250.55000.55000.53500.54000.54002,896,300
Jan 10, 20250.55500.56000.55000.55000.5500753,000
Jan 9, 20250.56000.56500.55000.56000.56001,075,400
Jan 8, 20250.56500.57000.56000.56500.56503,249,000
Jan 7, 20250.57500.57500.56500.57000.57003,628,700
Jan 6, 20250.56500.58000.56000.57500.57504,804,100
Jan 3, 20250.55000.57000.55000.56000.56006,360,000
Jan 2, 20250.55000.55500.54500.55000.55003,179,800
Dec 31, 20240.55500.55500.55000.55000.55001,021,300
Dec 30, 20240.55500.55500.54000.55500.55502,822,200
Dec 27, 20240.54000.55500.54000.55000.55002,217,000
Dec 26, 20240.53500.54500.53500.54000.54001,930,400
Dec 24, 20240.54000.55000.53500.54000.54002,349,900
Dec 23, 20240.53000.54500.53000.54000.54003,691,100
Dec 20, 20240.54000.54000.53000.53000.53004,232,100
Dec 19, 20240.55000.55000.53500.54000.54003,207,200
Dec 18, 20240.55500.55500.54500.55500.55501,343,900
Dec 17, 20240.56000.56000.55000.55500.55501,900,300
Dec 16, 20240.55500.56000.55000.56000.56001,449,800
Dec 13, 2024 0.0260 Dividend
Dec 13, 20240.55000.55500.54000.55500.55502,544,100
Dec 12, 20240.57000.57500.56500.57000.54405,047,500
Dec 11, 20240.57000.57500.56500.56500.53922,877,800
Dec 10, 20240.57000.57500.56500.57000.54403,294,000
Dec 9, 20240.56000.57500.56000.56500.53924,325,900
Dec 6, 20240.56000.57500.56000.56000.53458,493,200
Dec 5, 20240.57000.57500.56000.56500.53925,475,300
Dec 4, 20240.57000.58000.56500.57000.54406,763,400
Dec 3, 20240.56000.58000.56000.57000.54403,805,500
Dec 2, 20240.55500.60500.55500.55500.529719,827,300
Nov 29, 20240.54000.55000.53000.54500.52015,904,600
Nov 28, 20240.54500.55000.54000.54000.5154588,100
Nov 27, 20240.53500.55000.53000.54500.52012,617,000
Nov 26, 20240.54500.54500.53500.53500.51062,060,200
Nov 25, 20240.54500.55000.53000.54000.51543,077,400
Nov 22, 20240.53500.55000.53000.54000.51543,793,000
Nov 21, 20240.55500.55500.53500.54000.51543,557,000
Nov 20, 20240.55500.56000.54000.54500.52015,132,600
Nov 19, 20240.57000.57500.55000.55000.52494,262,500
Nov 18, 20240.57500.57500.57000.57000.5440302,100
Nov 15, 20240.57000.58000.57000.57500.5488517,800
Nov 14, 20240.57000.57500.56500.57000.5440742,500
Nov 13, 20240.57000.57000.56000.56500.5392653,100
Nov 12, 20240.57000.57500.56500.57000.5440722,500
Nov 11, 20240.57000.57500.56500.57000.5440779,400
Nov 8, 20240.58000.58000.56500.57000.5440743,800
Nov 7, 20240.58500.58500.57500.58000.55352,885,500
Nov 6, 20240.57500.58500.57500.58000.5535829,000
Nov 5, 20240.58500.58500.56500.57000.54402,545,600
Nov 4, 20240.57000.59000.56500.58500.55832,152,200
Nov 1, 20240.56000.57500.56000.57000.54401,375,100
Oct 30, 20240.58000.58000.56000.56000.53452,580,800
Oct 29, 20240.57500.58000.57000.58000.5535860,000
Oct 28, 20240.58000.58000.57000.57000.5440738,700
Oct 25, 20240.58000.58000.57000.58000.55352,469,500
Oct 24, 20240.57500.59000.57000.58000.55353,492,000
Oct 23, 20240.58500.58500.57500.58000.55357,226,400
Oct 22, 20240.60000.60500.58000.58500.55838,547,500
Oct 21, 20240.62000.62000.59500.60000.572615,877,800
Oct 18, 20240.66000.66500.62500.63000.601317,827,600
Oct 17, 20240.65000.66000.64000.66000.62998,408,200
Oct 16, 20240.63500.65000.62500.65000.62041,903,500
Oct 15, 20240.62500.64000.62000.63500.60601,805,000
Oct 14, 20240.63000.64000.61500.62000.59173,247,800
Oct 11, 20240.63500.64000.62500.63000.6013391,400
Oct 10, 20240.63000.64000.62500.63500.6060632,700
Oct 9, 20240.62000.63500.62000.62500.59651,662,800
Oct 8, 20240.63000.64000.61500.62000.59171,803,600
Oct 7, 20240.63000.64000.62500.63500.6060543,600
Oct 4, 20240.63500.63500.62500.63000.60131,201,800
Oct 3, 20240.63500.64500.63500.64000.6108328,000
Oct 2, 20240.66000.66000.63500.63500.6060825,900
Oct 1, 20240.65000.66000.65000.66000.62991,449,100
Sep 30, 20240.64500.65000.64000.65000.62041,794,900
Sep 27, 20240.64500.65000.63000.64000.61081,386,200
Sep 26, 20240.67000.67000.64000.64500.61561,788,000
Sep 25, 20240.66500.67000.64500.65000.62041,016,600
Sep 24, 20240.68000.68500.65500.66500.63474,297,900
Sep 23, 20240.67000.69000.66000.67500.64422,770,200
Sep 20, 20240.65500.67000.65000.67000.63942,885,700
Sep 19, 20240.63000.66000.63000.64500.61563,240,400
Sep 18, 20240.63000.63000.62500.62500.5965478,200
Sep 17, 20240.63000.63000.62500.63000.6013221,300
Sep 13, 20240.63000.64000.62000.62000.59171,009,000
Sep 12, 20240.62500.63000.61500.63000.60131,402,400
Sep 11, 20240.62000.62500.61000.61000.58221,255,400
Sep 10, 20240.62000.62500.62000.62000.5917733,100
Sep 9, 20240.62500.62500.61500.61500.58691,166,500
Sep 6, 20240.62500.62500.62000.62500.59651,501,400
Sep 5, 20240.62500.63000.62000.63000.6013727,100
Sep 4, 20240.62500.62500.62000.62500.5965864,700
Sep 3, 20240.62000.64000.61500.63500.60602,261,300
Sep 2, 20240.63000.63000.61000.61500.58695,190,400
Aug 30, 20240.63000.63000.61000.62000.59171,529,500
Aug 29, 2024 0.0135 Dividend
Aug 29, 20240.64000.64000.61500.62000.59173,325,800
Aug 28, 20240.67500.67500.64000.65000.60754,331,800
Aug 27, 20240.67000.68000.66500.67500.63085,005,400
Aug 26, 20240.67000.67000.66500.67000.62622,382,100
Aug 23, 20240.68000.68000.66000.67000.62625,520,300
Aug 22, 20240.67500.67500.65500.67500.63082,292,100
Aug 21, 20240.67000.67500.66500.66500.6215438,000
Aug 20, 20240.67000.67500.66500.66500.6215676,600
Aug 19, 20240.68000.68000.66500.67000.62621,833,800
Aug 16, 20240.67000.68000.66500.66500.62151,272,400
Aug 15, 20240.67500.67500.65000.66500.62153,967,400
Aug 14, 20240.69000.69500.67000.68000.63557,492,900
Aug 13, 20240.69000.69000.68000.69000.64481,997,800
Aug 12, 20240.67500.70000.67500.69000.64482,543,000
Aug 9, 20240.66000.68500.65500.68500.64024,085,600
Aug 8, 20240.64500.65500.63500.65000.60753,189,100
Aug 7, 20240.62000.65500.61000.65500.61213,242,800
Aug 6, 20240.59500.63000.59500.62000.57946,963,000
Aug 5, 20240.66500.66500.60000.60000.560711,765,800
Aug 2, 20240.71000.71000.66500.67000.62629,706,400
Aug 1, 20240.71500.72000.71000.72000.67291,127,400
Jul 31, 20240.72000.72000.71000.71500.66821,618,800
Jul 30, 20240.72000.73000.72000.72000.67291,830,700
Jul 29, 20240.72000.72500.71500.72000.67291,583,300
Jul 26, 20240.71000.72000.70500.71500.66821,695,500
Jul 25, 20240.73000.73000.71000.71000.66358,419,000
Jul 24, 20240.74000.74500.73500.73500.6869917,100
Jul 23, 20240.73000.75000.73000.74000.69163,602,600
Jul 22, 20240.74000.74500.72000.73000.68225,331,200
Jul 19, 20240.75000.75500.74000.74500.69632,127,000
Jul 18, 20240.75500.75500.74500.75500.70562,391,700
Jul 17, 20240.74500.76000.74500.75500.70563,336,500
Jul 16, 20240.75500.76000.74000.74000.69163,995,500
Jul 15, 20240.74500.75500.74000.75000.70092,882,300
Jul 12, 20240.75500.75500.73500.74500.69634,393,000
Jul 11, 20240.72500.76000.72500.74500.696310,477,000
Jul 10, 20240.73000.73500.72500.72500.67763,540,700
Jul 9, 20240.74500.74500.72500.72500.67765,469,100
Jul 5, 20240.74000.74500.73500.74000.69161,305,000
Jul 4, 20240.74500.74500.73500.74000.69166,876,900
Jul 3, 20240.73000.75000.73000.74000.691614,067,500
Jul 2, 20240.73000.75000.73000.73000.68225,220,800
Jul 1, 20240.72000.74500.71000.73000.682212,234,200
Jun 28, 20240.73000.73500.72000.72000.67294,602,400
Jun 27, 2024 0.0135 Dividend
Jun 27, 20240.74000.74500.71500.73000.68225,422,700
Jun 26, 20240.74000.75500.73500.74500.683613,340,500
Jun 25, 20240.74500.76500.73000.73500.67459,709,200
Jun 24, 20240.77000.77000.74000.74500.68369,333,300
Jun 21, 20240.78000.80000.76500.77000.706615,085,600
Jun 20, 20240.78000.83000.74000.77000.706651,334,400
Jun 19, 20240.89000.89000.89000.89000.8167-
Jun 18, 20240.87500.92000.87500.89000.816720,224,000
Jun 14, 20240.86500.89000.85500.86500.793714,056,900
Jun 13, 20240.89000.89000.84000.85500.784614,609,600
Jun 12, 20240.92000.92500.85500.89500.821320,957,600
Jun 11, 20240.78500.93000.78500.92000.844253,589,000
Jun 10, 20240.70500.80000.70500.78000.715816,434,600
Jun 7, 20240.68500.70500.68000.70000.64232,693,300
Jun 6, 20240.68000.68500.67000.68500.62862,745,800
Jun 5, 20240.69500.69500.67500.68000.62401,815,500
Jun 4, 20240.68000.69000.67500.68000.6240584,500
May 31, 20240.69000.69000.67500.68000.62401,900,800
May 30, 20240.68000.69000.66500.68500.62863,199,600
May 29, 20240.69000.69000.67500.68500.62862,914,100
May 28, 20240.69500.70000.69000.69000.63321,093,900
May 27, 20240.71000.71500.69000.69500.63785,812,500
May 24, 20240.72000.72000.70500.71000.65152,291,200
May 23, 20240.71500.73000.71500.72000.66073,302,900
May 21, 20240.72000.73000.72000.72000.66072,512,600
May 20, 20240.71500.73500.71500.72000.66075,350,600
May 17, 20240.71500.72000.70500.71000.65157,322,200
May 16, 20240.70500.71500.70500.71000.65154,856,600
May 15, 20240.71500.72500.70500.70500.64692,916,400
May 14, 20240.71000.73500.69000.71500.65616,288,400
May 13, 20240.72500.73000.70500.71000.65151,295,900
May 10, 20240.71500.73000.71000.73000.66992,729,000
May 9, 20240.70500.71500.70000.70500.64691,237,800
May 8, 20240.72000.72000.70000.70500.64691,434,900
May 7, 20240.69500.72500.68500.71000.65158,839,000
May 6, 20240.67000.70000.67000.69500.63785,004,200
May 3, 20240.68000.68500.66000.66500.61024,919,400
May 2, 20240.68500.69500.67500.68000.62407,009,300
Apr 30, 20240.69000.69500.68500.68500.62862,475,200
Apr 29, 20240.68500.69000.68000.69000.63321,934,700
Apr 26, 20240.68000.68500.68000.68000.6240993,100
Apr 25, 20240.69000.69000.68500.68500.62863,344,600
Apr 24, 20240.68000.69000.68000.69000.63323,347,700
Apr 23, 20240.68500.69500.68000.68000.62401,728,400
Apr 22, 20240.67500.69000.67500.69000.63321,261,100
Apr 19, 20240.69000.69000.66000.67500.61943,212,400
Apr 18, 20240.69000.69500.67500.69000.63323,827,500
Apr 17, 20240.67000.69000.66500.68500.62863,482,500
Apr 16, 20240.70500.70500.66500.66500.61028,902,500
Apr 15, 20240.70500.71000.69500.71000.65152,670,200
Apr 12, 20240.71000.72500.71000.71000.65153,029,500
Apr 9, 20240.72000.72500.71000.72000.6607662,300
Apr 8, 20240.71500.72500.71500.72000.66071,576,600
Apr 5, 20240.70500.72000.69500.71500.65611,997,200
Apr 4, 20240.71000.71000.70000.70500.64692,242,500
Apr 3, 20240.71000.72000.71000.71000.65154,424,100
Apr 2, 20240.71500.72500.71500.71500.65612,815,100
Apr 1, 20240.72000.72500.71500.72500.66532,695,700
Mar 29, 20240.73500.74000.72000.72000.66071,931,900
Mar 27, 20240.73500.75000.73000.73500.67453,528,700
Mar 26, 20240.73500.74500.73000.73500.67454,028,200
Mar 25, 20240.74000.74500.73000.73500.67455,750,000
Mar 22, 20240.72500.75000.72000.74000.67907,677,400
Mar 21, 20240.72500.73000.71500.72500.66533,490,600
Mar 20, 20240.72000.73000.71500.72500.66533,250,600
Mar 19, 20240.71500.72000.71000.72000.6607884,500
Mar 18, 20240.72000.73000.71500.71500.65612,648,400
Mar 15, 20240.72000.73500.71000.72000.66073,651,700
Mar 14, 20240.72000.73500.71000.72000.66074,668,900
Mar 13, 20240.70000.72000.70000.72000.66073,192,300
Mar 12, 20240.70500.70500.69500.70000.64235,328,200
Mar 11, 20240.70500.71000.69500.70500.64692,332,500
Mar 8, 20240.70000.70500.69500.70500.64691,781,300
Mar 7, 20240.71000.72000.69500.70000.64233,983,200
Mar 6, 20240.70500.71500.70000.71000.65151,556,100
Mar 5, 20240.70500.70500.69500.70500.64692,851,900
Mar 4, 20240.71000.71000.70000.71000.6515951,800
Mar 1, 20240.70500.71000.69500.70500.64693,007,400
Feb 29, 20240.70000.70500.69000.70000.64233,174,500
Feb 28, 20240.70000.72000.69000.70500.64693,977,600
Feb 27, 20240.71000.71000.69000.71000.65152,744,900
Feb 26, 20240.68500.71500.68500.71000.65156,128,100
Feb 23, 20240.67000.69000.67000.68000.62406,119,900
Feb 22, 20240.66000.68000.65500.67000.61486,606,900
Feb 21, 20240.65500.66000.64500.65000.5965863,600
Feb 20, 20240.65500.66000.65000.65500.60102,393,600
Feb 19, 20240.67000.67000.64500.65000.5965867,300
Feb 16, 20240.65500.67000.65000.66500.61021,236,000
Feb 15, 20240.65000.66000.64500.66000.60561,349,500
Feb 14, 20240.65000.65500.64500.65500.6010493,900
Feb 13, 20240.64500.66500.64500.65000.59652,870,000
Feb 9, 20240.64000.65000.63500.64500.59191,143,800
Feb 8, 20240.63000.64500.63000.63500.58271,742,500
Feb 7, 20240.63500.63500.62500.63000.57811,797,300
Feb 6, 20240.61500.63500.61500.63500.58271,582,500
Feb 5, 20240.62500.63000.61000.61500.5643923,100
Feb 2, 20240.63000.63000.61500.62500.57354,731,200
Jan 31, 20240.64500.65500.63000.63500.58274,222,800
Jan 30, 20240.67000.67500.64500.65000.59653,581,900
Jan 29, 20240.66000.68000.65500.67000.61483,721,800
Jan 26, 20240.64000.66500.64000.66000.60564,171,400
Jan 24, 20240.64500.65500.63500.64000.58733,556,200
Jan 23, 20240.63500.65000.63000.64500.59194,658,900
Jan 22, 20240.62000.63500.62000.63500.58272,255,400
Jan 19, 20240.60500.62500.60000.62000.56892,613,600
Jan 18, 20240.63500.63500.59000.60000.55064,363,900
Jan 17, 20240.62000.63000.61000.63000.57811,240,900

Related Tickers

3174.KL Land & General Berhad
0.1150
+4.55%
 
5053.KL OSK Holdings Berhad
1.6900
+1.20%
 
1724.KL Paramount Corporation Berhad
1.0400
0.00%
 
5200.KL UOA Development Bhd
1.7200
0.00%
 
5249.KL IOI Properties Group Berhad
2.1600
0.00%
 
8583.KL Mah Sing Group Berhad
1.4000
-2.10%
 
8664.KL S P Setia Berhad
1.3400
+2.29%