LB Aluminium Bhd. (9326) Historical Prices

Time Period

Events

MY:9326 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.43	0.44	0.43	0.44	0.44	+1.16%	15,000	0.04
Nov 10, 2026	0.43	0.43	0.43	0.43	0.43	0.00%	64,300	0.18
Nov 09, 2026	0.43	0.44	0.43	0.43	0.43	0.00%	0	0.00
Nov 06, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	122,000	0.35
Nov 05, 2026	0.44	0.44	0.43	0.44	0.44	+1.16%	127,000	0.36
Nov 04, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	275,500	0.78
Nov 03, 2026	0.44	0.44	0.44	0.44	0.44	0.00%	12,100	0.03
Nov 02, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	179,200	0.50
Oct 30, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	50,300	0.14
Oct 29, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	25,000	0.07
Oct 28, 2026	0.44	0.45	0.44	0.45	0.45	+2.30%	128,399	0.35
Oct 27, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	51,000	0.13
Oct 26, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	94,500	0.25
Oct 23, 2026	0.44	0.44	0.44	0.44	0.44	+2.33%	107,000	0.28
Oct 22, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	409,700	1.07
Oct 21, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	431,100	1.14
Oct 20, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	720,000	1.96
Oct 19, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	164,700	0.45
Oct 16, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	82,200	0.22
Oct 15, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	393,000	1.08
Oct 14, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	63,000	0.17
Oct 13, 2026	0.45	0.46	0.45	0.45	0.45	0.00%	75,000	0.21
Oct 12, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	148,700	0.40
Oct 09, 2026	0.45	0.46	0.45	0.46	0.46	+1.11%	166,400	0.45
Oct 08, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	198,000	0.54
Oct 07, 2026	0.45	0.46	0.45	0.45	0.45	+1.12%	142,800	0.39
Oct 06, 2026	0.46	0.46	0.45	0.45	0.45	-2.20%	574,500	1.59
Oct 05, 2026	0.45	0.46	0.45	0.46	0.46	+1.11%	396,000	1.11
Oct 02, 2026	0.45	0.46	0.45	0.45	0.45	0.00%	86,200	0.24
Oct 01, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	251,200	0.71
Sep 30, 2026	0.46	0.46	0.45	0.46	0.46	0.00%	834,800	2.42
Sep 29, 2026	0.47	0.47	0.46	0.46	0.46	-2.15%	1,045,000	3.17
Sep 28, 2026	0.50	0.50	0.49	0.49	0.47	0.00%	927,200	2.86
Sep 25, 2026	0.49	0.51	0.49	0.49	0.47	0.00%	698,300	2.20
Sep 24, 2026	0.50	0.52	0.49	0.49	0.47	+2.20%	4,254,700	16.48
Sep 23, 2026	0.48	0.49	0.48	0.48	0.46	-1.09%	239,800	0.91
Sep 22, 2026	0.49	0.49	0.48	0.49	0.46	0.00%	161,700	0.52
Sep 21, 2026	0.48	0.49	0.48	0.49	0.46	+1.10%	76,500	0.24
Sep 18, 2026	0.48	0.49	0.48	0.48	0.46	0.00%	334,500	1.08
Sep 17, 2026	0.48	0.49	0.48	0.48	0.46	-1.09%	245,400	0.79
Sep 16, 2026	0.49	0.49	0.48	0.49	0.46	0.00%	0	0.00
Sep 15, 2026	0.49	0.49	0.48	0.49	0.46	0.00%	344,300	1.11
Sep 14, 2026	0.48	0.49	0.47	0.49	0.46	0.00%	470,300	1.56
Sep 11, 2026	0.48	0.49	0.48	0.49	0.46	+1.10%	218,500	0.72
Sep 10, 2026	0.48	0.49	0.48	0.48	0.46	+1.11%	828,400	2.81
Sep 09, 2026	0.48	0.48	0.47	0.48	0.45	0.00%	160,500	0.54
Sep 08, 2026	0.48	0.48	0.48	0.48	0.45	0.00%	162,200	0.55
Sep 07, 2026	0.47	0.48	0.47	0.48	0.45	+2.04%	222,300	0.75
Sep 04, 2026	0.47	0.47	0.47	0.47	0.44	0.00%	212,000	0.70
Sep 03, 2026	0.46	0.47	0.46	0.47	0.44	0.00%	215,400	0.71

LB Aluminium Bhd. historical prices

LB Aluminium Bhd. (9326) Historical Prices

Become an Expert with TipRanks Premium