LGMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	1.280	1.310	1.260	1.300	1.219	1,278,600
2022-11-09	1.290	1.300	1.260	1.290	1.210	1,015,500
2022-11-08	1.320	1.340	1.270	1.280	1.200	3,522,800
2022-11-07	1.300	1.330	1.290	1.310	1.228	4,668,400
2022-11-04	1.250	1.310	1.250	1.300	1.219	4,688,200
2022-11-03	1.250	1.300	1.250	1.250	1.172	1,226,200
2022-11-02	1.300	1.330	1.260	1.280	1.200	2,223,700
2022-11-01	1.350	1.410	1.240	1.300	1.219	11,455,200
2022-10-31	1.380	1.380	1.300	1.350	1.266	7,379,900
2022-10-28	1.340	1.370	1.280	1.340	1.256	4,384,400
2022-10-27	1.180	1.380	1.160	1.350	1.266	16,220,600
2022-10-26	1.190	1.220	1.170	1.180	1.106	2,481,000
2022-10-25	1.210	1.240	1.190	1.190	1.116	4,747,900
2022-10-21	1.170	1.250	1.160	1.180	1.106	6,324,200
2022-10-20	1.140	1.190	1.120	1.170	1.097	2,893,900
2022-10-19	1.150	1.190	1.130	1.150	1.078	6,647,400
2022-10-18	1.050	1.160	1.040	1.140	1.069	8,102,400
2022-10-17	1.020	1.040	0.965	1.030	0.966	10,119,200
2022-10-14	1.050	1.070	1.020	1.030	0.966	3,558,600
2022-10-13	1.050	1.080	1.020	1.020	0.956	4,124,100
2022-10-12	1.040	1.060	1.010	1.050	0.985	3,082,400
2022-10-11	1.020	1.050	0.995	1.040	0.975	5,755,200
2022-10-07	1.030	1.060	1.010	1.040	0.975	3,060,200
2022-10-06	1.060	1.070	1.000	1.030	0.966	6,125,300
2022-10-05	1.110	1.120	1.020	1.060	0.994	7,841,700
2022-10-04	1.110	1.120	1.080	1.090	1.022	4,673,800
2022-10-03	1.090	1.120	1.050	1.060	0.994	6,934,700
2022-09-30	1.120	1.150	1.050	1.120	1.050	14,496,600
2022-09-29	1.230	1.240	1.130	1.140	1.069	7,827,500
2022-09-28	1.230	1.290	1.180	1.190	1.116	15,466,200
2022-09-27	1.200	1.250	1.190	1.240	1.163	13,222,400
2022-09-26	1.170	1.220	1.140	1.190	1.116	7,844,400
2022-09-23	1.280	1.300	1.200	1.200	1.125	14,608,000
2022-09-22	1.180	1.300	1.170	1.280	1.200	24,515,400
2022-09-21	1.140	1.230	1.130	1.200	1.125	12,669,100
2022-09-20	1.200	1.240	1.130	1.160	1.088	7,090,200
2022-09-19	1.220	1.240	1.150	1.160	1.088	6,066,300
2022-09-15	1.350	1.350	1.200	1.230	1.153	9,405,300
2022-09-14	1.270	1.360	1.270	1.320	1.238	5,809,300
2022-09-13	1.440	1.440	1.340	1.350	1.266	11,243,400
2022-09-12	1.330	1.450	1.300	1.430	1.341	12,534,900
2022-09-09	1.330	1.370	1.280	1.290	1.210	9,706,900
2022-09-08	1.190	1.440	1.190	1.300	1.219	33,866,602
2022-09-07	1.110	1.190	1.110	1.170	1.097	6,012,000
2022-09-06	1.060	1.140	1.050	1.140	1.069	8,043,200
2022-09-05	1.050	1.050	1.020	1.050	0.985	2,286,400
2022-09-02	1.090	1.090	1.000	1.050	0.985	12,441,100
2022-09-01	1.080	1.110	1.060	1.070	1.003	4,663,700
2022-08-30	1.090	1.130	1.060	1.110	1.041	10,437,900
2022-08-29	1.110	1.130	1.060	1.090	1.022	21,440,100
2022-08-26	1.130	1.190	1.110	1.160	1.088	18,713,100
2022-08-25	1.070	1.160	1.040	1.120	1.050	28,870,500
2022-08-24	1.050	1.080	1.030	1.060	0.994	8,056,400
2022-08-23	1.010	1.070	1.010	1.050	0.985	15,442,400
2022-08-22	1.080	1.110	1.010	1.020	0.956	21,056,801
2022-08-19	0.950	1.110	0.940	1.100	1.031	31,194,600
2022-08-18	0.900	0.960	0.890	0.940	0.881	8,888,700
2022-08-17	0.955	0.960	0.920	0.920	0.863	3,391,200
2022-08-16	0.940	0.970	0.935	0.955	0.895	6,099,800
2022-08-15	0.985	1.010	0.935	0.940	0.881	12,745,300

← NewerPage 17 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.