Advertisement
U.S. markets close in 2 hours 19 minutes

Lambo Group Berhad (0018.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
0.03000.0000 (0.00%)
At close: 04:50PM MYT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.03000.03500.03000.03000.030055,965,800
Mar 26, 20240.03000.03500.02500.03000.030052,253,100
Mar 25, 20240.02500.03500.02500.03000.030039,052,500
Mar 22, 20240.02500.02500.02500.02500.025040,000
Mar 21, 20240.03000.03000.02500.03000.030028,000
Mar 20, 20240.02500.02500.02500.02500.02501,836,400
Mar 19, 20240.02000.03000.02000.02500.02503,546,200
Mar 18, 20240.02000.02500.02000.02000.020061,700
Mar 15, 20240.02000.02500.02000.02500.025078,100
Mar 14, 20240.02000.02000.02000.02000.020044,800
Mar 13, 20240.02000.02000.02000.02000.020020,700
Mar 12, 20240.02000.02000.02000.02000.02002,200
Mar 11, 20240.02000.02000.02000.02000.0200-
Mar 08, 20240.02000.02000.02000.02000.0200222,700
Mar 07, 20240.02000.02500.02000.02500.025040,800
Mar 06, 20240.02000.02500.02000.02000.0200310,600
Mar 05, 20240.02000.02000.02000.02000.0200-
Mar 04, 20240.02000.02000.02000.02000.020039,600
Mar 01, 20240.02000.02000.02000.02000.02001,600
Feb 29, 20240.02500.02500.02000.02000.0200210,600
Feb 28, 20240.02500.02500.02000.02000.0200218,200
Feb 27, 20240.02000.02000.02000.02000.0200129,900
Feb 26, 20240.02500.02500.02500.02500.02507,659,900
Feb 23, 20240.02500.03000.02500.02500.0250161,200
Feb 22, 20240.02500.02500.02500.02500.02501,200
Feb 21, 20240.02500.02500.02500.02500.0250119,800
Feb 20, 20240.02500.02500.02500.02500.0250516,800
Feb 19, 20240.03000.03000.03000.03000.030036,700
Feb 16, 20240.03000.03000.03000.03000.0300200,400
Feb 15, 20240.03000.03000.03000.03000.030062,900
Feb 14, 20240.03000.03000.02500.03000.0300677,800
Feb 13, 20240.03000.03000.03000.03000.0300600
Feb 09, 20240.03000.03000.03000.03000.0300-
Feb 08, 20240.03000.03000.03000.03000.0300-
Feb 07, 20240.03000.03000.03000.03000.0300-
Feb 06, 20240.03000.03000.03000.03000.0300620,600
Feb 05, 20240.03000.03500.03000.03000.0300371,000
Feb 02, 20240.03000.03000.03000.03000.03001,066,800
Jan 31, 20240.02500.03000.02500.03000.03001,015,100
Jan 30, 20240.02500.03500.02500.02500.0250432,700
Jan 29, 20240.03500.03500.02500.02500.0250701,600
Jan 26, 20240.03000.03500.03000.03500.03507,577,600
Jan 24, 20240.02500.02500.02500.02500.025030,700
Jan 23, 20240.03000.03000.03000.03000.0300839,000
Jan 22, 20240.03000.03500.03000.03500.03501,490,600
Jan 19, 20240.03000.03500.03000.03500.03501,326,700
Jan 18, 20240.02500.03000.02500.03000.03003,995,800
Jan 17, 20240.02500.03000.02500.02500.0250102,200
Jan 16, 20240.02500.02500.02500.02500.025029,300
Jan 15, 20240.02500.03000.02500.03000.030035,300
Jan 12, 20240.03000.03500.02500.03000.030016,500
Jan 11, 20240.03000.03500.03000.03500.03501,135,000
Jan 10, 20240.03000.03000.03000.03000.0300687,500
Jan 09, 20240.03000.03000.03000.03000.03002,475,900
Jan 08, 20240.03500.03500.03000.03000.0300570,600
Jan 05, 20240.03000.03500.02500.03500.03502,586,700
Jan 04, 20240.03000.03500.03000.03000.03004,257,400
Jan 03, 20240.03000.04000.02500.03000.030011,304,100
Jan 02, 20240.02500.03000.02500.03000.03003,364,500
Dec 29, 20230.02000.02000.02000.02000.02006,000
Dec 28, 20230.02000.02000.02000.02000.0200289,100
Dec 27, 20230.02000.02000.02000.02000.0200443,300
Dec 26, 20230.02000.02000.02000.02000.0200115,900
Dec 22, 20230.02000.02000.02000.02000.0200135,200
Dec 21, 20230.02000.02000.02000.02000.02006,000
Dec 20, 20230.02500.02500.02000.02000.0200272,500
Dec 19, 20230.02000.02500.02000.02000.020098,800
Dec 18, 20230.02000.02000.02000.02000.02005,300
Dec 15, 20230.02000.02000.02000.02000.020066,000
Dec 14, 20230.02000.02000.02000.02000.020069,400
Dec 13, 20230.02000.02500.02000.02500.0250158,000
Dec 12, 20230.02000.02000.02000.02000.0200221,800
Dec 11, 20230.02000.02000.02000.02000.0200435,000
Dec 08, 20230.02000.02000.02000.02000.02003,483,100
Dec 07, 20230.02000.02000.02000.02000.020082,700
Dec 06, 20230.01500.02000.01500.02000.020069,200
Dec 05, 20230.02500.02500.01500.01500.0150757,800
Dec 04, 20230.02000.02500.02000.02500.0250112,100
Dec 01, 20230.02000.02000.02000.02000.02001,600
Nov 30, 20230.02000.02000.02000.02000.02001,200
Nov 29, 20230.01500.02500.01500.02000.02002,234,300
Nov 28, 20230.01500.01500.01500.01500.015010,900
Nov 27, 20230.02000.02000.01500.01500.015022,000
Nov 24, 20230.02000.02000.02000.02000.0200364,100
Nov 23, 20230.02000.02000.02000.02000.02002,600
Nov 22, 20230.02000.02000.02000.02000.0200-
Nov 21, 20230.02000.02000.02000.02000.0200151,500
Nov 20, 20230.02000.02000.02000.02000.0200200,800
Nov 17, 20230.02000.02000.02000.02000.020094,100
Nov 16, 20230.02000.02000.02000.02000.02009,100
Nov 15, 20230.02000.02000.02000.02000.0200400,200
Nov 14, 20230.02000.02000.02000.02000.0200170,200
Nov 10, 20230.02500.02500.02500.02500.0250-
Nov 09, 20230.02500.02500.02500.02500.0250500
Nov 08, 20230.02500.02500.02500.02500.0250-
Nov 07, 20230.02000.02500.02000.02500.02501,350,000
Nov 06, 20230.02000.02000.02000.02000.0200-
Nov 03, 20230.02000.02000.02000.02000.0200-
Nov 02, 20230.02000.02000.02000.02000.0200204,000
Nov 01, 20230.02000.02000.02000.02000.02005,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...