LGMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	1.180	1.270	1.180	1.250	1.191	1,771,900
2024-05-03	1.200	1.220	1.180	1.180	1.124	1,320,300
2024-05-02	1.210	1.210	1.190	1.190	1.134	1,004,900
2024-04-30	1.240	1.290	1.200	1.210	1.153	1,290,600
2024-04-29	1.180	1.260	1.180	1.240	1.181	3,153,000
2024-04-26	1.080	1.220	1.070	1.200	1.143	4,567,000
2024-04-25	1.090	1.120	1.060	1.090	1.038	1,034,500
2024-04-24	1.100	1.130	1.090	1.090	1.038	1,089,700
2024-04-23	1.090	1.100	1.070	1.100	1.048	563,900
2024-04-22	1.040	1.110	1.030	1.090	1.038	1,096,800
2024-04-19	1.070	1.090	1.000	1.020	0.972	1,516,500
2024-04-18	1.070	1.080	1.050	1.070	1.019	428,200
2024-04-17	1.070	1.110	1.070	1.090	1.038	615,100
2024-04-16	1.060	1.110	1.010	1.070	1.019	2,609,700
2024-04-15	1.110	1.110	1.040	1.060	1.010	1,265,400
2024-04-12	1.000	1.150	1.000	1.120	1.067	1,909,100
2024-04-09	1.020	1.020	0.995	1.010	0.962	201,600
2024-04-08	1.020	1.020	1.000	1.020	0.972	208,000
2024-04-05	1.030	1.030	1.010	1.020	0.972	271,500
2024-04-04	1.000	1.050	1.000	1.030	0.981	2,067,100
2024-04-03	0.915	1.030	0.910	1.000	0.953	2,277,900
2024-04-02	0.960	0.970	0.915	0.920	0.876	580,100
2024-04-01	0.960	0.980	0.950	0.960	0.914	732,200
2024-03-29	0.935	0.950	0.930	0.935	0.891	103,000
2024-03-27	0.960	0.960	0.930	0.935	0.891	240,000
2024-03-26	0.925	0.960	0.910	0.930	0.886	2,326,700
2024-03-25	0.965	0.965	0.910	0.910	0.867	971,300
2024-03-22	0.965	0.980	0.960	0.965	0.919	412,500
2024-03-21	0.980	0.990	0.970	0.970	0.924	223,300
2024-03-20	0.990	0.990	0.980	0.985	0.938	141,100
2024-03-19	0.985	0.990	0.980	0.990	0.943	148,200
2024-03-18	0.980	0.995	0.980	0.985	0.938	90,300
2024-03-15	1.000	1.000	0.980	0.980	0.934	174,100
2024-03-14	0.995	1.010	0.995	1.000	0.953	155,900
2024-03-13	0.995	1.010	0.990	1.000	0.953	270,100
2024-03-12	1.010	1.010	0.985	0.990	0.943	153,900
2024-03-11	1.020	1.040	1.000	1.000	0.953	553,700
2024-03-08	0.960	1.010	0.960	1.010	0.962	427,000
2024-03-07	0.995	1.000	0.960	0.960	0.914	303,400
2024-03-06	1.000	1.000	0.985	0.995	0.948	260,200
2024-03-05	0.995	1.000	0.990	0.990	0.943	77,200
2024-03-04	1.000	1.010	0.985	0.995	0.948	146,800
2024-03-01	1.000	1.010	0.995	1.010	0.962	422,000
2024-02-29	0.995	1.010	0.975	1.000	0.953	464,000
2024-02-28	1.010	1.020	1.000	1.010	0.962	275,200
2024-02-27	1.020	1.030	1.000	1.010	0.962	886,300
2024-02-26	0.980	1.040	0.970	1.020	0.972	2,382,700
2024-02-23	0.970	0.990	0.950	0.960	0.914	573,700
2024-02-22	0.960	1.010	0.960	0.970	0.924	2,669,300
2024-02-21	0.955	0.975	0.950	0.975	0.929	81,200
2024-02-20	0.970	0.970	0.955	0.960	0.914	258,300
2024-02-19	0.965	0.975	0.955	0.970	0.924	339,400
2024-02-16	0.975	0.975	0.950	0.975	0.929	660,700
2024-02-15	0.910	0.970	0.910	0.970	0.924	1,802,600
2024-02-14	0.910	0.910	0.905	0.910	0.867	131,100
2024-02-13	0.900	0.905	0.900	0.900	0.857	192,300
2024-02-09	0.900	0.900	0.900	0.900	0.857	136,200
2024-02-08	0.900	0.900	0.900	0.900	0.857	180,700
2024-02-07	0.890	0.900	0.890	0.900	0.857	17,300
2024-02-05	0.920	0.925	0.890	0.920	0.876	59,500

← NewerPage 11 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.