LGMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	0.945	1.000	0.935	0.970	0.910	12,052,400
2022-08-11	0.930	1.020	0.920	0.960	0.900	41,818,500
2022-08-10	0.915	0.915	0.875	0.905	0.849	7,658,800
2022-08-09	0.915	0.950	0.910	0.915	0.858	7,589,100
2022-08-08	0.950	0.970	0.910	0.915	0.858	15,900,100
2022-08-05	0.900	0.970	0.880	0.960	0.900	23,516,100
2022-08-04	0.900	0.920	0.880	0.900	0.844	19,236,199
2022-08-03	0.870	0.915	0.855	0.885	0.830	14,462,000
2022-08-02	0.890	0.925	0.850	0.870	0.816	15,636,300
2022-08-01	0.845	0.925	0.835	0.885	0.830	26,213,301
2022-07-29	0.805	1.000	0.805	0.840	0.788	78,458,203
2022-07-28	0.800	0.820	0.790	0.800	0.750	4,461,000
2022-07-27	0.765	0.825	0.755	0.800	0.750	12,721,500
2022-07-26	0.760	0.775	0.750	0.765	0.717	2,088,200
2022-07-25	0.765	0.780	0.755	0.770	0.722	2,810,000
2022-07-22	0.730	0.775	0.730	0.770	0.722	6,289,300
2022-07-21	0.730	0.745	0.720	0.730	0.684	2,089,400
2022-07-20	0.715	0.745	0.705	0.740	0.694	6,567,500
2022-07-19	0.705	0.715	0.690	0.695	0.652	2,962,200
2022-07-18	0.685	0.720	0.680	0.720	0.675	4,973,900
2022-07-15	0.675	0.695	0.670	0.680	0.638	2,028,400
2022-07-14	0.675	0.685	0.665	0.670	0.628	1,797,700
2022-07-13	0.670	0.680	0.660	0.675	0.633	929,900
2022-07-12	0.690	0.690	0.670	0.670	0.628	2,144,500
2022-07-08	0.690	0.710	0.690	0.700	0.656	2,739,400
2022-07-07	0.695	0.700	0.675	0.685	0.642	1,312,000
2022-07-06	0.710	0.725	0.690	0.695	0.652	5,074,100
2022-07-05	0.680	0.715	0.675	0.715	0.670	4,526,200
2022-07-04	0.725	0.725	0.670	0.670	0.628	5,023,400
2022-07-01	0.725	0.745	0.710	0.720	0.675	5,633,200
2022-06-30	0.725	0.740	0.715	0.725	0.680	2,784,400
2022-06-29	0.735	0.760	0.700	0.725	0.680	15,367,600
2022-06-28	0.670	0.750	0.660	0.750	0.703	13,628,500
2022-06-27	0.680	0.685	0.665	0.670	0.628	2,294,900
2022-06-24	0.660	0.685	0.650	0.680	0.638	7,399,300
2022-06-23	0.680	0.690	0.645	0.665	0.624	11,400,100
2022-06-22	0.705	0.705	0.675	0.680	0.638	9,737,700
2022-06-21	0.695	0.720	0.690	0.700	0.656	21,522,900
2022-06-20	0.770	0.790	0.670	0.680	0.638	33,364,699
2022-06-17	0.785	0.795	0.770	0.775	0.727	10,546,500
2022-06-16	0.800	0.840	0.770	0.780	0.731	68,391,906
2022-06-15	0.790	0.815	0.760	0.770	0.722	34,390,199
2022-06-14	0.725	0.795	0.725	0.780	0.731	37,433,801
2022-06-13	0.735	0.785	0.725	0.730	0.684	25,121,000
2022-06-10	0.705	0.805	0.700	0.755	0.708	71,097,797
2022-06-09	0.855	0.915	0.710	0.715	0.670	126,490,492
2022-06-08	0.600	0.845	0.565	0.845	0.792	246,997,500

← NewerPage 18 of 18 · 1,067 trading days

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.