LGMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	1.220	1.230	1.210	1.210	1.135	195,400
2023-02-13	1.230	1.230	1.200	1.210	1.135	405,400
2023-02-10	1.240	1.270	1.220	1.230	1.153	580,000
2023-02-09	1.210	1.250	1.210	1.250	1.172	688,900
2023-02-08	1.240	1.260	1.210	1.220	1.144	428,100
2023-02-07	1.280	1.280	1.230	1.230	1.153	395,100
2023-02-03	1.240	1.300	1.230	1.280	1.200	3,666,500
2023-02-02	1.230	1.250	1.220	1.230	1.153	1,026,800
2023-01-31	1.230	1.250	1.200	1.220	1.144	972,600
2023-01-30	1.280	1.290	1.230	1.230	1.153	702,300
2023-01-27	1.230	1.280	1.210	1.280	1.200	1,434,300
2023-01-26	1.260	1.260	1.230	1.230	1.153	386,100
2023-01-25	1.240	1.270	1.230	1.250	1.172	970,100
2023-01-20	1.200	1.260	1.200	1.240	1.163	2,271,600
2023-01-19	1.190	1.210	1.160	1.200	1.125	791,600
2023-01-18	1.200	1.210	1.180	1.200	1.125	545,300
2023-01-17	1.210	1.230	1.190	1.210	1.135	1,243,100
2023-01-16	1.150	1.220	1.130	1.210	1.135	3,343,500
2023-01-13	1.110	1.140	1.100	1.140	1.069	835,900
2023-01-12	1.090	1.120	1.080	1.110	1.041	822,900
2023-01-11	1.090	1.100	1.070	1.090	1.022	547,600
2023-01-10	1.120	1.140	1.060	1.090	1.022	1,591,200
2023-01-09	1.130	1.150	1.110	1.120	1.050	984,500
2023-01-06	1.120	1.140	1.110	1.120	1.050	804,400
2023-01-05	1.130	1.170	1.110	1.120	1.050	3,474,400
2023-01-04	1.120	1.140	1.110	1.130	1.060	951,000
2023-01-03	1.110	1.140	1.110	1.120	1.050	724,900
2022-12-30	1.160	1.160	1.100	1.130	1.060	1,834,800
2022-12-29	1.130	1.150	1.120	1.150	1.078	785,100
2022-12-28	1.120	1.150	1.110	1.140	1.069	754,300
2022-12-27	1.220	1.230	1.120	1.120	1.050	4,018,900
2022-12-23	1.210	1.240	1.200	1.210	1.135	1,080,800
2022-12-22	1.240	1.260	1.220	1.230	1.153	1,366,500
2022-12-21	1.220	1.250	1.210	1.240	1.163	1,578,000
2022-12-20	1.230	1.250	1.210	1.210	1.135	1,985,600
2022-12-19	1.260	1.280	1.220	1.240	1.163	2,503,500
2022-12-16	1.260	1.280	1.240	1.250	1.172	1,053,000
2022-12-15	1.240	1.310	1.230	1.270	1.191	6,810,200
2022-12-14	1.240	1.270	1.230	1.240	1.163	4,130,500
2022-12-13	1.250	1.270	1.230	1.240	1.163	4,048,400
2022-12-12	1.220	1.250	1.210	1.250	1.172	1,422,100
2022-12-09	1.250	1.270	1.200	1.220	1.144	3,518,900
2022-12-08	1.230	1.260	1.220	1.250	1.172	3,017,400
2022-12-07	1.260	1.300	1.220	1.230	1.153	4,110,700
2022-12-06	1.310	1.430	1.260	1.290	1.210	13,338,300
2022-12-05	1.340	1.350	1.300	1.320	1.238	3,173,400
2022-12-02	1.370	1.410	1.320	1.330	1.247	4,821,300
2022-12-01	1.270	1.390	1.270	1.370	1.285	7,477,500
2022-11-30	1.240	1.280	1.220	1.260	1.181	3,031,200
2022-11-29	1.250	1.280	1.240	1.250	1.172	1,055,800
2022-11-25	1.300	1.300	1.250	1.250	1.172	1,341,300
2022-11-24	1.270	1.310	1.240	1.300	1.219	4,437,700
2022-11-23	1.200	1.270	1.190	1.260	1.181	3,112,200
2022-11-22	1.180	1.230	1.180	1.200	1.125	1,260,700
2022-11-21	1.170	1.210	1.160	1.190	1.116	1,409,800
2022-11-17	1.230	1.230	1.170	1.200	1.125	1,485,000
2022-11-16	1.220	1.230	1.200	1.230	1.153	1,677,300
2022-11-15	1.250	1.250	1.160	1.220	1.144	5,143,900
2022-11-14	1.300	1.300	1.220	1.250	1.172	2,709,500
2022-11-11	1.340	1.370	1.270	1.300	1.219	7,474,000

← NewerPage 16 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.