LBI Capital Bhd. (8494) Historical Prices

Time Period

Events

MY:8494 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.51	0.51	0.49	0.51	0.51	0.00%	0	0.00
Nov 10, 2026	0.51	0.51	0.51	0.51	0.51	0.00%	25,000	0.29
Nov 09, 2026	0.51	0.51	0.50	0.51	0.51	0.00%	0	0.00
Nov 06, 2026	0.51	0.51	0.50	0.51	0.51	0.00%	111,400	1.34
Nov 05, 2026	0.50	0.51	0.49	0.51	0.51	0.00%	24,800	0.30
Nov 04, 2026	0.51	0.51	0.50	0.51	0.51	0.00%	0	0.00
Nov 03, 2026	0.50	0.51	0.49	0.51	0.51	0.00%	89,600	1.10
Nov 02, 2026	0.49	0.51	0.49	0.51	0.51	+2.02%	138,000	1.72
Oct 30, 2026	0.49	0.51	0.49	0.50	0.50	+1.02%	107,800	1.38
Oct 29, 2026	0.49	0.49	0.49	0.49	0.49	-1.01%	20,600	0.26
Oct 28, 2026	0.51	0.51	0.50	0.50	0.50	+1.02%	30,000	0.37
Oct 27, 2026	0.51	0.51	0.49	0.49	0.49	+2.08%	51,000	0.63
Oct 26, 2026	0.48	0.51	0.45	0.48	0.48	0.00%	0	0.00
Oct 23, 2026	0.48	0.51	0.44	0.48	0.48	0.00%	0	0.00
Oct 22, 2026	0.48	0.48	0.48	0.48	0.48	-4.95%	16,000	0.19
Oct 21, 2026	0.51	0.51	0.45	0.51	0.51	0.00%	0	0.00
Oct 20, 2026	0.51	0.51	0.49	0.51	0.51	0.00%	0	0.00
Oct 19, 2026	0.51	0.51	0.51	0.51	0.51	0.00%	1,201,600	17.03
Oct 16, 2026	0.50	0.51	0.50	0.51	0.51	0.00%	2,024,400	52.46
Oct 15, 2026	0.51	0.51	0.51	0.51	0.51	0.00%	408,000	12.38
Oct 14, 2026	0.51	0.51	0.50	0.51	0.51	0.00%	163,200	5.36
Oct 13, 2026	0.51	0.53	0.51	0.51	0.51	0.00%	64,199	2.07
Oct 12, 2026	0.51	0.51	0.51	0.51	0.51	0.00%	72,900	2.43
Oct 09, 2026	0.51	0.51	0.51	0.51	0.51	0.00%	45,000	1.45
Oct 08, 2026	0.51	0.51	0.51	0.51	0.51	0.00%	117,900	3.82
Oct 07, 2026	0.46	0.51	0.46	0.51	0.51	+10.99%	267,200	10.03
Oct 06, 2026	0.46	0.46	0.42	0.46	0.46	0.00%	12,800	0.43
Oct 05, 2026	0.46	0.46	0.42	0.46	0.46	0.00%	0	0.00
Oct 02, 2026	0.46	0.46	0.42	0.46	0.46	0.00%	49,800	1.58
Oct 01, 2026	0.43	0.46	0.43	0.46	0.46	+15.19%	123,100	4.09
Sep 30, 2026	0.40	0.43	0.39	0.40	0.40	0.00%	0	0.00
Sep 29, 2026	0.40	0.43	0.39	0.40	0.40	0.00%	0	0.00
Sep 28, 2026	0.42	0.42	0.40	0.40	0.40	+5.33%	14,400	0.35
Sep 25, 2026	0.38	0.41	0.38	0.38	0.38	0.00%	0	0.00
Sep 24, 2026	0.44	0.44	0.38	0.38	0.38	-10.71%	16,200	0.39
Sep 23, 2026	0.35	0.42	0.35	0.42	0.42	+21.74%	117,500	2.97
Sep 22, 2026	0.35	0.35	0.35	0.35	0.35	+1.47%	7,100	0.10
Sep 21, 2026	0.34	0.42	0.34	0.34	0.34	0.00%	0	0.00
Sep 18, 2026	0.42	0.42	0.34	0.34	0.34	0.00%	7,000	0.09
Sep 17, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	3,100	0.04
Sep 16, 2026	0.34	0.42	0.34	0.34	0.34	0.00%	0	0.00
Sep 15, 2026	0.34	0.42	0.34	0.34	0.34	0.00%	0	0.00
Sep 14, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	5,200	0.06
Sep 11, 2026	0.36	0.36	0.36	0.36	0.36	0.00%	1,400	0.02
Sep 10, 2026	0.36	0.40	0.36	0.36	0.36	0.00%	0	0.00
Sep 09, 2026	0.36	0.36	0.36	0.36	0.36	-6.58%	1,400	0.02
Sep 08, 2026	0.38	0.42	0.36	0.38	0.38	0.00%	0	0.00
Sep 07, 2026	0.38	0.41	0.36	0.38	0.38	0.00%	0	0.00
Sep 04, 2026	0.38	0.41	0.36	0.38	0.38	0.00%	0	0.00
Sep 03, 2026	0.38	0.41	0.36	0.38	0.38	0.00%	0	0.00

LBI Capital Bhd. historical prices

LBI Capital Bhd. (8494) Historical Prices

Become an Expert with TipRanks Premium