LGMS Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.505	0.520	0.500	0.510	0.510	534,600
2026-10-16	0.510	0.525	0.510	0.510	0.510	820,800
2026-10-15	0.525	0.530	0.505	0.505	0.505	1,115,700
2026-10-14	0.540	0.545	0.530	0.535	0.535	926,600
2026-10-13	0.560	0.560	0.535	0.540	0.540	690,100
2026-10-12	0.560	0.575	0.555	0.560	0.560	570,000
2026-10-09	0.570	0.585	0.555	0.560	0.560	2,476,300
2026-10-08	0.550	0.570	0.545	0.570	0.570	1,418,200
2026-10-07	0.580	0.595	0.550	0.560	0.560	3,688,800
2026-10-06	0.520	0.575	0.520	0.570	0.570	4,758,800
2026-10-05	0.505	0.515	0.505	0.515	0.515	282,300
2026-10-02	0.505	0.510	0.490	0.505	0.505	797,800
2026-10-01	0.510	0.510	0.500	0.505	0.505	290,000
2026-09-30	0.515	0.515	0.505	0.515	0.515	384,700
2026-09-29	0.500	0.520	0.500	0.515	0.515	570,900
2026-09-28	0.500	0.500	0.495	0.500	0.500	287,300
2026-09-25	0.500	0.505	0.495	0.500	0.500	587,000
2026-09-24	0.505	0.510	0.500	0.500	0.500	510,600
2026-09-23	0.520	0.525	0.505	0.510	0.510	770,000
2026-09-22	0.515	0.525	0.510	0.510	0.510	822,600
2026-09-21	0.500	0.515	0.500	0.515	0.515	775,000
2026-09-18	0.500	0.510	0.490	0.500	0.500	811,800
2026-09-17	0.495	0.505	0.495	0.500	0.500	148,700
2026-09-16	0.490	0.490	0.490	0.490	0.490	0
2026-09-15	0.490	0.510	0.490	0.490	0.490	616,300
2026-09-14	0.490	0.490	0.480	0.485	0.485	97,700
2026-09-11	0.480	0.490	0.480	0.490	0.490	368,400
2026-09-10	0.480	0.480	0.480	0.480	0.480	2,300
2026-09-09	0.475	0.490	0.475	0.480	0.480	380,400
2026-09-08	0.485	0.485	0.475	0.475	0.475	190,900
2026-09-07	0.495	0.495	0.480	0.485	0.485	56,200
2026-09-04	0.470	0.490	0.470	0.480	0.475	338,400
2026-09-03	0.470	0.485	0.465	0.470	0.465	205,800
2026-09-02	0.475	0.480	0.470	0.470	0.465	630,800
2026-09-01	0.495	0.500	0.480	0.480	0.475	399,900
2026-08-28	0.475	0.500	0.470	0.495	0.490	760,000
2026-08-27	0.480	0.490	0.475	0.475	0.470	503,200
2026-08-26	0.475	0.490	0.470	0.480	0.475	1,099,000
2026-08-24	0.485	0.490	0.475	0.475	0.470	759,800
2026-08-21	0.485	0.500	0.485	0.495	0.490	853,700
2026-08-20	0.500	0.505	0.485	0.490	0.485	1,682,900
2026-08-19	0.510	0.510	0.485	0.490	0.485	3,977,200
2026-08-18	0.550	0.560	0.530	0.530	0.525	1,563,700
2026-08-17	0.530	0.545	0.520	0.545	0.539	1,448,500
2026-08-14	0.520	0.540	0.520	0.520	0.515	1,460,100
2026-08-13	0.525	0.525	0.510	0.520	0.515	1,231,600
2026-08-12	0.520	0.545	0.515	0.525	0.520	3,032,400
2026-08-11	0.520	0.530	0.515	0.520	0.515	475,400
2026-08-10	0.520	0.530	0.515	0.520	0.515	875,000
2026-08-07	0.520	0.520	0.510	0.515	0.510	580,000
2026-08-06	0.510	0.535	0.505	0.520	0.515	1,801,500
2026-08-05	0.520	0.525	0.510	0.510	0.505	672,400
2026-08-04	0.520	0.535	0.515	0.520	0.515	500,600
2026-08-03	0.520	0.545	0.520	0.520	0.515	1,802,200
2026-07-31	0.520	0.540	0.515	0.520	0.515	1,875,200
2026-07-30	0.500	0.520	0.500	0.515	0.510	963,800
2026-07-29	0.500	0.505	0.495	0.500	0.495	106,500
2026-07-28	0.510	0.510	0.495	0.505	0.500	2,004,500
2026-07-27	0.505	0.520	0.500	0.510	0.505	603,200
2026-07-24	0.515	0.520	0.505	0.510	0.505	1,532,300

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0050 MYR
2026-03-09	0.0120 MYR
2025-04-11	0.0050 MYR
2024-12-19	0.0050 MYR
2024-09-11	0.0050 MYR
2023-09-12	0.0050 MYR
2023-03-14	0.0130 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.