LGMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	1.020	1.020	1.020	1.020	0.972	73,100
2023-11-02	1.020	1.050	1.010	1.030	0.981	557,900
2023-11-01	0.995	1.030	0.980	1.020	0.972	363,900
2023-10-31	1.000	1.010	0.995	1.010	0.962	36,200
2023-10-30	1.010	1.010	1.010	1.010	0.962	19,500
2023-10-27	1.020	1.020	1.010	1.010	0.962	49,500
2023-10-26	1.020	1.020	1.020	1.020	0.972	12,100
2023-10-25	1.020	1.020	1.000	1.020	0.972	79,400
2023-10-24	1.000	1.030	1.000	1.020	0.972	461,100
2023-10-23	1.040	1.040	0.980	1.000	0.953	302,200
2023-10-20	1.030	1.040	1.030	1.030	0.981	70,300
2023-10-19	1.030	1.030	1.020	1.030	0.981	36,400
2023-10-18	1.030	1.030	1.030	1.030	0.981	13,800
2023-10-17	1.040	1.040	1.040	1.040	0.991	20,000
2023-10-16	1.040	1.070	1.030	1.030	0.981	182,500
2023-10-13	1.040	1.050	1.040	1.040	0.991	85,800
2023-10-12	1.020	1.050	1.020	1.040	0.991	63,100
2023-10-11	1.040	1.040	1.020	1.020	0.972	169,000
2023-10-10	1.050	1.060	1.030	1.030	0.981	331,400
2023-10-09	1.050	1.060	1.040	1.060	1.010	299,100
2023-10-06	1.060	1.070	1.060	1.060	1.010	20,300
2023-10-05	1.070	1.070	1.050	1.060	1.010	160,500
2023-10-04	1.070	1.070	1.060	1.060	1.010	224,100
2023-10-03	1.080	1.080	1.070	1.070	1.019	119,800
2023-10-02	1.080	1.090	1.080	1.080	1.029	200,400
2023-09-29	1.070	1.090	1.060	1.080	1.029	371,000
2023-09-27	1.080	1.090	1.070	1.080	1.029	127,900
2023-09-26	1.080	1.090	1.080	1.080	1.029	21,200
2023-09-25	1.090	1.090	1.070	1.080	1.029	65,900
2023-09-22	1.080	1.080	1.070	1.080	1.029	410,500
2023-09-21	1.080	1.080	1.070	1.080	1.029	114,800
2023-09-20	1.080	1.090	1.070	1.080	1.029	742,200
2023-09-19	1.090	1.090	1.080	1.090	1.038	161,000
2023-09-18	1.090	1.090	1.070	1.090	1.038	77,400
2023-09-15	1.080	1.090	1.080	1.090	1.038	236,200
2023-09-14	1.090	1.090	1.080	1.090	1.038	176,800
2023-09-13	1.080	1.090	1.070	1.090	1.038	84,900
2023-09-12	1.080	1.090	1.060	1.070	1.019	125,400
2023-09-11	1.110	1.110	1.070	1.080	1.024	158,200
2023-09-08	1.090	1.100	1.080	1.090	1.034	784,200
2023-09-07	1.090	1.090	1.080	1.090	1.034	265,800
2023-09-06	1.090	1.090	1.070	1.080	1.024	385,300
2023-09-05	1.090	1.090	1.070	1.090	1.034	271,400
2023-09-04	1.100	1.100	1.070	1.090	1.034	699,400
2023-09-01	1.120	1.120	1.090	1.100	1.043	683,000
2023-08-30	1.140	1.140	1.120	1.130	1.071	352,300
2023-08-29	1.150	1.150	1.130	1.140	1.081	293,100
2023-08-28	1.130	1.130	1.120	1.120	1.062	103,800
2023-08-25	1.120	1.140	1.110	1.130	1.071	350,700
2023-08-24	1.120	1.150	1.120	1.130	1.071	91,600
2023-08-23	1.120	1.140	1.110	1.120	1.062	133,200
2023-08-22	1.120	1.140	1.120	1.120	1.062	69,300
2023-08-21	1.150	1.150	1.110	1.120	1.062	139,300
2023-08-18	1.140	1.150	1.130	1.150	1.090	323,500
2023-08-17	1.140	1.170	1.140	1.140	1.081	89,700
2023-08-16	1.150	1.180	1.130	1.140	1.081	331,600
2023-08-15	1.150	1.170	1.150	1.160	1.100	457,100
2023-08-14	1.120	1.140	1.120	1.140	1.081	414,300
2023-08-11	1.100	1.130	1.100	1.110	1.052	246,800
2023-08-10	1.110	1.110	1.100	1.110	1.052	127,600

← NewerPage 13 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.