LGMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	0.925	0.925	0.890	0.890	0.848	141,000
2024-01-31	0.900	0.925	0.900	0.925	0.881	42,800
2024-01-30	0.925	0.925	0.900	0.900	0.857	121,500
2024-01-29	0.910	0.925	0.910	0.925	0.881	129,300
2024-01-26	0.895	0.925	0.890	0.900	0.857	142,600
2024-01-24	0.880	0.920	0.875	0.915	0.872	50,500
2024-01-23	0.870	0.880	0.870	0.870	0.829	234,500
2024-01-22	0.880	0.885	0.865	0.870	0.829	211,100
2024-01-19	0.875	0.875	0.855	0.860	0.819	212,200
2024-01-18	0.880	0.880	0.860	0.860	0.819	103,100
2024-01-17	0.885	0.885	0.880	0.885	0.843	31,300
2024-01-16	0.910	0.910	0.880	0.885	0.843	265,400
2024-01-15	0.915	0.915	0.905	0.905	0.862	37,900
2024-01-12	0.915	0.920	0.915	0.915	0.872	33,500
2024-01-11	0.915	0.920	0.910	0.920	0.876	39,800
2024-01-10	0.930	0.930	0.915	0.915	0.872	50,000
2024-01-09	0.925	0.930	0.925	0.925	0.881	86,800
2024-01-08	0.905	0.930	0.905	0.930	0.886	360,400
2024-01-05	0.915	0.915	0.890	0.890	0.848	257,800
2024-01-04	0.925	0.925	0.915	0.915	0.872	160,300
2024-01-03	0.920	0.920	0.920	0.920	0.876	421,600
2024-01-02	0.920	0.930	0.920	0.920	0.876	79,900
2023-12-29	0.920	0.920	0.915	0.920	0.876	79,100
2023-12-28	0.920	0.935	0.900	0.935	0.891	200,900
2023-12-27	0.935	0.935	0.920	0.920	0.876	58,700
2023-12-26	0.935	0.940	0.930	0.940	0.895	75,000
2023-12-22	0.915	0.940	0.915	0.935	0.891	207,500
2023-12-21	0.930	0.930	0.920	0.920	0.876	71,900
2023-12-20	0.940	0.950	0.910	0.910	0.867	228,800
2023-12-19	0.900	0.945	0.895	0.940	0.895	315,300
2023-12-18	0.880	0.895	0.880	0.895	0.853	218,500
2023-12-15	0.870	0.885	0.870	0.880	0.838	114,400
2023-12-14	0.880	0.890	0.865	0.865	0.824	227,400
2023-12-13	0.870	0.890	0.870	0.880	0.838	89,500
2023-12-12	0.880	0.880	0.870	0.870	0.829	405,600
2023-12-11	0.870	0.885	0.870	0.880	0.838	112,500
2023-12-08	0.860	0.915	0.840	0.870	0.829	521,300
2023-12-07	0.890	0.900	0.830	0.835	0.795	990,000
2023-12-06	0.910	0.910	0.880	0.895	0.853	509,200
2023-12-05	0.910	0.915	0.910	0.910	0.867	364,500
2023-12-04	0.935	0.945	0.910	0.910	0.867	591,900
2023-12-01	0.940	0.940	0.930	0.935	0.891	235,600
2023-11-30	1.000	1.000	0.940	0.940	0.895	393,800
2023-11-29	1.000	1.000	0.970	0.980	0.934	804,500
2023-11-28	1.000	1.030	1.000	1.020	0.972	219,600
2023-11-27	1.010	1.010	1.000	1.010	0.962	79,900
2023-11-24	1.020	1.020	1.020	1.020	0.972	62,200
2023-11-23	1.010	1.020	1.000	1.020	0.972	184,600
2023-11-22	1.000	1.020	1.000	1.000	0.953	134,900
2023-11-21	1.000	1.050	1.000	1.000	0.953	731,100
2023-11-20	1.010	1.030	1.000	1.010	0.962	125,000
2023-11-17	1.000	1.000	1.000	1.000	0.953	22,200
2023-11-16	1.000	1.010	1.000	1.000	0.953	108,800
2023-11-15	1.000	1.010	1.000	1.000	0.953	131,300
2023-11-14	1.010	1.010	1.000	1.000	0.953	157,500
2023-11-10	1.000	1.010	1.000	1.010	0.962	65,300
2023-11-09	1.010	1.020	1.000	1.020	0.972	504,400
2023-11-08	1.010	1.010	1.010	1.010	0.962	33,700
2023-11-07	1.010	1.020	1.000	1.010	0.962	88,400
2023-11-06	1.020	1.020	1.010	1.020	0.972	312,700

← NewerPage 12 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.