LBS Bina Group Bhd. (5789) Historical Prices

Time Period

Events

MY:5789 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.37	0.37	0.36	0.36	0.36	0.00%	398,900	0.24
Nov 10, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	2,226,300	1.33
Nov 09, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	0	0.00
Nov 06, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	1,560,900	0.91
Nov 05, 2026	0.37	0.37	0.37	0.37	0.37	+1.37%	344,900	0.20
Nov 04, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	581,100	0.33
Nov 03, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	1,199,800	0.67
Nov 02, 2026	0.37	0.37	0.37	0.37	0.37	+1.37%	444,000	0.24
Oct 30, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	1,475,400	0.80
Oct 29, 2026	0.37	0.38	0.37	0.37	0.37	+1.11%	1,026,000	0.56
Oct 28, 2026	0.38	0.38	0.37	0.37	0.36	0.00%	1,448,200	0.79
Oct 27, 2026	0.38	0.38	0.37	0.37	0.36	-2.70%	455,900	0.25
Oct 26, 2026	0.38	0.38	0.37	0.38	0.37	+1.37%	404,300	0.22
Oct 23, 2026	0.37	0.38	0.37	0.38	0.37	+1.39%	317,900	0.17
Oct 22, 2026	0.37	0.38	0.37	0.37	0.36	0.00%	1,243,300	0.68
Oct 21, 2026	0.37	0.38	0.37	0.37	0.36	0.00%	784,300	0.42
Oct 20, 2026	0.38	0.38	0.37	0.37	0.36	-1.37%	798,700	0.42
Oct 19, 2026	0.37	0.38	0.37	0.38	0.37	+1.39%	1,521,700	0.79
Oct 16, 2026	0.38	0.38	0.37	0.37	0.36	0.00%	755,200	0.39
Oct 15, 2026	0.37	0.38	0.37	0.37	0.36	0.00%	1,236,400	0.64
Oct 14, 2026	0.38	0.38	0.37	0.37	0.36	-1.37%	1,689,200	0.88
Oct 13, 2026	0.38	0.38	0.36	0.38	0.37	0.00%	4,346,400	2.34
Oct 12, 2026	0.39	0.39	0.37	0.38	0.37	-1.35%	4,689,300	2.54
Oct 09, 2026	0.38	0.39	0.38	0.38	0.37	0.00%	1,334,200	0.73
Oct 08, 2026	0.39	0.39	0.38	0.38	0.37	0.00%	1,710,300	0.93
Oct 07, 2026	0.39	0.39	0.38	0.38	0.37	-1.33%	1,238,600	0.68
Oct 06, 2026	0.39	0.39	0.38	0.39	0.38	0.00%	1,465,700	0.81
Oct 05, 2026	0.39	0.39	0.38	0.39	0.38	+1.35%	955,500	0.53
Oct 02, 2026	0.39	0.39	0.38	0.38	0.37	-1.33%	2,056,600	1.16
Oct 01, 2026	0.39	0.39	0.38	0.39	0.38	0.00%	2,609,600	1.49
Sep 30, 2026	0.39	0.39	0.39	0.39	0.38	0.00%	871,900	0.50
Sep 29, 2026	0.39	0.40	0.39	0.39	0.38	0.00%	1,906,700	1.10
Sep 28, 2026	0.39	0.39	0.39	0.39	0.38	-1.31%	698,500	0.37
Sep 25, 2026	0.39	0.39	0.39	0.39	0.38	+1.33%	396,200	0.19
Sep 24, 2026	0.39	0.39	0.39	0.39	0.38	0.00%	1,325,300	0.65
Sep 23, 2026	0.39	0.39	0.39	0.39	0.38	0.00%	194,400	0.09
Sep 22, 2026	0.39	0.39	0.39	0.39	0.38	0.00%	520,200	0.25
Sep 21, 2026	0.39	0.39	0.38	0.39	0.38	0.00%	988,400	0.48
Sep 18, 2026	0.39	0.39	0.39	0.39	0.38	0.00%	1,070,500	0.51
Sep 17, 2026	0.39	0.39	0.38	0.39	0.38	0.00%	455,900	0.22
Sep 16, 2026	0.39	0.39	0.38	0.39	0.38	0.00%	0	0.00
Sep 15, 2026	0.39	0.39	0.38	0.39	0.38	0.00%	2,315,900	1.08
Sep 14, 2026	0.39	0.39	0.38	0.39	0.38	0.00%	1,767,800	0.83
Sep 11, 2026	0.39	0.39	0.39	0.39	0.38	-1.31%	641,500	0.30
Sep 10, 2026	0.39	0.39	0.38	0.39	0.38	+1.33%	1,406,500	0.65
Sep 09, 2026	0.39	0.39	0.38	0.39	0.38	0.00%	3,740,100	1.75
Sep 08, 2026	0.39	0.40	0.39	0.39	0.38	-1.31%	3,132,800	1.42
Sep 07, 2026	0.40	0.40	0.39	0.39	0.38	-1.04%	1,565,700	0.70
Sep 04, 2026	0.39	0.40	0.39	0.40	0.39	+2.39%	1,958,600	0.88
Sep 03, 2026	0.40	0.40	0.39	0.39	0.38	-1.31%	2,709,000	1.24

LBS Bina Group Bhd. historical prices

LBS Bina Group Bhd. (5789) Historical Prices

Become an Expert with TipRanks Premium