Bursa Malaysia · 9326 · stock

LB Aluminium Berhad (9326) stock price history

Every Bursa Malaysia trading session of LB Aluminium Berhad from May 9, 2006 to Nov 13, 2026: 4,828 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 9326 data, free keyYear by year table

9326 adjusted close, 2006 to 2026

9326LB Aluminium Berhad
MYR 0.4300-6.5% over one year
2010201520202025
MYR 0.5813
All time high, 2021
MYR 0.5450
52 week high, MYR 0.4300 low
4,828
Daily sessions since 2006

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

9326 key facts

  • LB Aluminium Berhad (9326) closed at MYR 0.4300 on Nov 13, 2026 on Bursa Malaysia.
  • 9326's all time high close is MYR 0.5813, set on Apr 12, 2021; its all time low close is MYR 0.0787 on Mar 19, 2009.
  • 9326's 52 week range is MYR 0.4300 to MYR 0.5450.
  • 9326 returned -6.5% over the year to Nov 13, 2026 and +8.5% over five years.
  • Over ten years 9326 returned +80%, +6.1% a year compounded.
  • 9326's deepest drawdown was -69.4% from Jun 28, 2017 to Mar 19, 2020.
  • DataCedar holds 4,828 daily sessions of 9326 history from May 9, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

9326 price chart, 2006 to 2026

9326 adjusted close, May 9, 2006 to Nov 13, 2026MYR 0.0817MYR 0.2318MYR 0.3820MYR 0.53212010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

9326 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-4.4%
3 months-9.5%
6 months-14.9%
Year to date-6.5%
1 year-6.5%
3 years+2.0%
5 years+8.5%
10 years+80.5%
Since May 9, 2006+253.4%
Compound annual growth, 20.5 years+6.3%

9326 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.5813 on Apr 12, 2021
All time low close
MYR 0.0787 on Mar 19, 2009
52 week high
MYR 0.5450 on Jan 30, 2026
52 week low
MYR 0.4300 on Oct 21, 2026
Deepest drawdown
-69.4% from Jun 28, 2017 to Mar 19, 2020, recovered Apr 2, 2021
Best single session
+20.6% on Apr 8, 2021
Worst single session
-18.4% on Nov 26, 2008
Volatility, 1 year annualised
23.9%
Sessions closing higher, 1 year
27%
Growth of 1 since 2006
3.5×
Best calendar year
2013, +74%
Worst calendar year
2008, -33%

9326 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 9, 2006; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.4650MYR 0.5450MYR 0.4300MYR 0.4300-7.5%127.7M214
2025MYR 0.4752MYR 0.5038MYR 0.3992MYR 0.4650-2.2%66.1M244
2024MYR 0.4126MYR 0.5532MYR 0.3945MYR 0.4752+13.9%283.3M247
2023MYR 0.4789MYR 0.5307MYR 0.3883MYR 0.4172-12.9%150.6M244
2022MYR 0.3392MYR 0.5150MYR 0.3147MYR 0.4789+42.9%388.7M243
2021MYR 0.3085MYR 0.6215MYR 0.2571MYR 0.3352+7.1%1.8B242
2020MYR 0.2254MYR 0.3421MYR 0.1138MYR 0.3130+38.9%207.9M235
2019MYR 0.1955MYR 0.2549MYR 0.1955MYR 0.2254+15.3%37.3M217
2018MYR 0.2566MYR 0.2921MYR 0.1870MYR 0.1955-23.2%80.1M226
2017MYR 0.2463MYR 0.3796MYR 0.2420MYR 0.2545+3.3%713M253
2016MYR 0.1962MYR 0.2825MYR 0.1727MYR 0.2463+26.8%495.3M241
2015MYR 0.2056MYR 0.2357MYR 0.1509MYR 0.1942-4.6%100.6M229
2014MYR 0.2126MYR 0.3300MYR 0.1773MYR 0.2037-4.2%1.3B240
2013MYR 0.1241MYR 0.2273MYR 0.1170MYR 0.2126+73.8%137.4M225
2012MYR 0.1286MYR 0.1387MYR 0.1150MYR 0.1223-4.8%8.6M200
2011MYR 0.1589MYR 0.1637MYR 0.1167MYR 0.1286-16.5%25.8M233
2010MYR 0.1548MYR 0.2002MYR 0.1470MYR 0.1540-0.5%81.9M234
2009MYR 0.1134MYR 0.1739MYR 0.0756MYR 0.1548+59.9%99.9M235
2008MYR 0.1437MYR 0.1825MYR 0.0877MYR 0.0968-32.6%66.7M209
2007MYR 0.1225MYR 0.2004MYR 0.1211MYR 0.1437+16.7%206.9M248
2006MYR 0.1244MYR 0.1280MYR 0.1070MYR 0.1232n/a23.7M169

9326 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.4300-2.3%
October 2026MYR 0.4400-3.3%
September 2026MYR 0.4550-2.2%
August 2026MYR 0.4650+1.1%
July 2026MYR 0.46000.0%
June 2026MYR 0.4600-5.2%
May 2026MYR 0.4850-5.8%
April 2026MYR 0.5150+1.0%
March 2026MYR 0.5100+3.0%
February 2026MYR 0.4950-5.7%
January 2026MYR 0.5250+12.9%
December 2025MYR 0.4650+3.3%

About the 9326 data

Daily bars. 4,828 sessions from May 9, 2006 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A9326/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 9261 Gadang Holdings Berhad
  • 9288 Bonia Corporation Berhad
  • 9296 RCE Capital Berhad
  • 9318 FITTERS Diversified Berhad
  • 9334 KESM Industries Berhad
  • 9369 Teo Guan Lee Corporation Berhad
  • 9377 FSBM Holdings Berhad
  • 9385 Lay Hong Berhad

Common questions

9326 share price history

Start with any symbol.

Start free