LGMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	1.440	1.440	1.300	1.320	1.257	1,415,600
2024-08-02	1.560	1.560	1.470	1.470	1.400	1,099,600
2024-08-01	1.550	1.570	1.530	1.560	1.486	690,500
2024-07-31	1.600	1.600	1.530	1.530	1.457	634,000
2024-07-30	1.580	1.650	1.540	1.600	1.524	891,100
2024-07-29	1.570	1.610	1.530	1.580	1.505	702,200
2024-07-26	1.650	1.660	1.550	1.580	1.505	1,014,900
2024-07-25	1.740	1.760	1.650	1.650	1.572	1,250,800
2024-07-24	1.790	1.790	1.740	1.770	1.686	326,400
2024-07-23	1.700	1.800	1.700	1.790	1.705	1,840,000
2024-07-22	1.700	1.730	1.640	1.700	1.619	710,700
2024-07-19	1.690	1.730	1.630	1.700	1.619	1,000,500
2024-07-18	1.800	1.800	1.660	1.690	1.610	1,709,400
2024-07-16	1.630	1.630	1.570	1.590	1.515	433,800
2024-07-15	1.630	1.640	1.590	1.630	1.553	583,800
2024-07-12	1.590	1.620	1.560	1.620	1.543	642,400
2024-07-11	1.620	1.620	1.580	1.610	1.534	640,800
2024-07-10	1.520	1.620	1.510	1.610	1.534	2,306,900
2024-07-09	1.520	1.540	1.500	1.520	1.448	837,000
2024-07-05	1.540	1.540	1.500	1.520	1.448	382,000
2024-07-04	1.440	1.540	1.400	1.540	1.467	1,711,000
2024-07-03	1.410	1.450	1.410	1.440	1.372	495,800
2024-07-02	1.440	1.460	1.410	1.410	1.343	719,600
2024-07-01	1.380	1.430	1.360	1.430	1.362	511,400
2024-06-28	1.340	1.370	1.330	1.370	1.305	192,500
2024-06-27	1.390	1.390	1.330	1.360	1.295	586,100
2024-06-26	1.400	1.420	1.360	1.390	1.324	364,800
2024-06-25	1.440	1.440	1.350	1.400	1.334	1,142,100
2024-06-24	1.470	1.490	1.440	1.440	1.372	280,800
2024-06-21	1.460	1.500	1.450	1.470	1.400	336,900
2024-06-20	1.500	1.510	1.450	1.460	1.391	468,000
2024-06-19	1.550	1.560	1.490	1.530	1.457	572,900
2024-06-18	1.550	1.550	1.480	1.550	1.476	700,500
2024-06-14	1.600	1.600	1.520	1.550	1.476	964,600
2024-06-13	1.560	1.640	1.560	1.570	1.496	2,020,400
2024-06-12	1.480	1.600	1.480	1.560	1.486	4,191,600
2024-06-11	1.540	1.540	1.480	1.480	1.410	813,300
2024-06-10	1.440	1.550	1.410	1.530	1.457	3,169,900
2024-06-07	1.460	1.470	1.430	1.430	1.362	966,700
2024-06-06	1.490	1.490	1.430	1.460	1.391	729,900
2024-06-05	1.490	1.490	1.460	1.480	1.410	959,000
2024-06-04	1.430	1.520	1.430	1.470	1.400	1,570,300
2024-05-31	1.470	1.470	1.400	1.410	1.343	1,009,100
2024-05-30	1.460	1.490	1.430	1.470	1.400	506,300
2024-05-29	1.570	1.580	1.450	1.460	1.391	1,521,600
2024-05-28	1.480	1.570	1.430	1.550	1.476	2,307,000
2024-05-27	1.490	1.500	1.460	1.480	1.410	730,800
2024-05-24	1.450	1.510	1.430	1.480	1.410	929,100
2024-05-23	1.470	1.520	1.460	1.500	1.429	1,899,400
2024-05-21	1.350	1.540	1.350	1.480	1.410	6,199,800
2024-05-20	1.300	1.360	1.300	1.350	1.286	1,947,700
2024-05-17	1.290	1.330	1.270	1.300	1.238	1,595,500
2024-05-16	1.230	1.300	1.230	1.290	1.229	2,357,400
2024-05-15	1.210	1.240	1.200	1.220	1.162	1,105,100
2024-05-14	1.250	1.280	1.230	1.230	1.172	1,445,000
2024-05-13	1.290	1.300	1.240	1.250	1.191	1,070,600
2024-05-10	1.280	1.310	1.250	1.280	1.219	2,150,600
2024-05-09	1.220	1.290	1.200	1.280	1.219	5,478,800
2024-05-08	1.220	1.240	1.190	1.210	1.153	419,600
2024-05-07	1.250	1.260	1.210	1.220	1.162	1,560,500

← NewerPage 10 of 18 · 1,066 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.