LGMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	1.100	1.100	1.070	1.100	1.043	1,405,300
2023-05-12	1.110	1.110	1.100	1.110	1.052	1,146,700
2023-05-11	1.120	1.120	1.100	1.120	1.062	1,775,000
2023-05-10	1.110	1.150	1.110	1.140	1.081	1,286,900
2023-05-09	1.130	1.130	1.060	1.110	1.052	1,724,800
2023-05-08	1.160	1.160	1.130	1.130	1.071	719,300
2023-05-05	1.170	1.170	1.150	1.160	1.100	509,500
2023-05-03	1.210	1.210	1.170	1.170	1.109	1,217,900
2023-05-02	1.210	1.250	1.200	1.220	1.157	863,400
2023-04-28	1.240	1.240	1.200	1.210	1.147	1,380,500
2023-04-27	1.350	1.430	1.200	1.210	1.147	11,398,700
2023-04-26	1.150	1.150	1.120	1.120	1.062	465,900
2023-04-25	1.160	1.180	1.150	1.150	1.090	449,800
2023-04-20	1.150	1.170	1.150	1.150	1.090	182,000
2023-04-19	1.170	1.170	1.160	1.160	1.100	127,100
2023-04-18	1.180	1.180	1.170	1.170	1.109	174,000
2023-04-17	1.200	1.200	1.170	1.170	1.109	263,400
2023-04-14	1.200	1.220	1.200	1.200	1.138	482,900
2023-04-13	1.190	1.190	1.180	1.190	1.128	249,600
2023-04-12	1.170	1.200	1.160	1.190	1.128	380,600
2023-04-11	1.160	1.180	1.160	1.170	1.109	44,200
2023-04-10	1.180	1.180	1.150	1.160	1.100	445,700
2023-04-07	1.170	1.180	1.170	1.180	1.119	265,100
2023-04-06	1.180	1.190	1.160	1.170	1.109	514,300
2023-04-05	1.190	1.190	1.180	1.180	1.119	107,900
2023-04-04	1.180	1.200	1.170	1.190	1.128	381,100
2023-04-03	1.190	1.190	1.170	1.180	1.119	363,600
2023-03-31	1.180	1.200	1.170	1.180	1.119	123,600
2023-03-30	1.220	1.230	1.180	1.180	1.119	233,800
2023-03-29	1.180	1.220	1.170	1.210	1.147	411,600
2023-03-28	1.170	1.190	1.170	1.180	1.119	253,300
2023-03-27	1.180	1.190	1.170	1.170	1.109	513,700
2023-03-24	1.170	1.180	1.170	1.170	1.109	563,300
2023-03-23	1.190	1.200	1.170	1.180	1.119	538,300
2023-03-22	1.190	1.210	1.160	1.190	1.128	1,032,400
2023-03-21	1.210	1.220	1.180	1.180	1.119	484,300
2023-03-20	1.280	1.290	1.180	1.190	1.128	972,400
2023-03-17	1.280	1.300	1.250	1.270	1.204	3,243,400
2023-03-16	1.180	1.250	1.160	1.240	1.176	1,542,100
2023-03-15	1.190	1.200	1.170	1.190	1.128	283,700
2023-03-14	1.170	1.180	1.160	1.170	1.109	1,233,800
2023-03-13	1.170	1.170	1.130	1.170	1.097	375,500
2023-03-10	1.190	1.200	1.170	1.170	1.097	246,600
2023-03-09	1.240	1.240	1.200	1.200	1.125	153,100
2023-03-08	1.220	1.240	1.200	1.220	1.144	396,400
2023-03-07	1.230	1.280	1.210	1.210	1.135	1,281,200
2023-03-06	1.190	1.230	1.180	1.210	1.135	631,100
2023-03-03	1.180	1.200	1.180	1.190	1.116	176,300
2023-03-02	1.190	1.190	1.170	1.170	1.097	202,900
2023-03-01	1.200	1.220	1.170	1.170	1.097	399,200
2023-02-28	1.180	1.180	1.170	1.170	1.097	222,100
2023-02-27	1.170	1.180	1.170	1.170	1.097	79,200
2023-02-24	1.210	1.210	1.160	1.170	1.097	329,100
2023-02-23	1.180	1.200	1.180	1.190	1.116	186,400
2023-02-22	1.200	1.200	1.130	1.180	1.106	1,687,400
2023-02-21	1.220	1.220	1.200	1.210	1.135	515,200
2023-02-20	1.230	1.230	1.200	1.220	1.144	555,300
2023-02-17	1.240	1.250	1.220	1.240	1.163	314,300
2023-02-16	1.250	1.280	1.210	1.240	1.163	944,500
2023-02-15	1.210	1.250	1.210	1.240	1.163	499,600

← NewerPage 15 of 18 · 1,067 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.