LGMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.490	0.525	0.490	0.515	0.510	1,598,600
2026-07-22	0.490	0.495	0.485	0.490	0.485	637,400
2026-07-21	0.475	0.495	0.475	0.485	0.480	376,200
2026-07-20	0.475	0.475	0.470	0.475	0.470	234,100
2026-07-17	0.470	0.475	0.470	0.475	0.470	171,100
2026-07-16	0.470	0.490	0.460	0.470	0.465	2,155,100
2026-07-15	0.455	0.470	0.455	0.470	0.465	559,400
2026-07-14	0.465	0.465	0.455	0.460	0.455	318,500
2026-07-13	0.430	0.470	0.425	0.465	0.460	1,763,800
2026-07-10	0.420	0.435	0.420	0.425	0.421	612,600
2026-07-09	0.425	0.435	0.425	0.430	0.426	814,500
2026-07-08	0.430	0.440	0.425	0.430	0.426	820,400
2026-07-07	0.440	0.445	0.430	0.430	0.426	928,700
2026-07-06	0.450	0.455	0.435	0.440	0.435	1,083,900
2026-07-03	0.455	0.455	0.450	0.450	0.445	612,500
2026-07-02	0.460	0.460	0.445	0.455	0.450	627,000
2026-07-01	0.450	0.460	0.450	0.460	0.455	572,000
2026-06-30	0.465	0.465	0.450	0.465	0.460	670,700
2026-06-29	0.455	0.475	0.450	0.470	0.465	849,600
2026-06-26	0.455	0.470	0.445	0.460	0.455	1,059,500
2026-06-25	0.445	0.470	0.445	0.460	0.455	1,299,000
2026-06-24	0.455	0.460	0.430	0.455	0.450	1,379,900
2026-06-23	0.465	0.465	0.440	0.450	0.445	1,306,300
2026-06-22	0.470	0.470	0.460	0.470	0.465	724,800
2026-06-19	0.475	0.480	0.470	0.470	0.465	579,900
2026-06-18	0.465	0.475	0.465	0.465	0.460	928,700
2026-06-16	0.470	0.470	0.460	0.470	0.465	735,100
2026-06-15	0.465	0.475	0.465	0.470	0.465	757,000
2026-06-12	0.465	0.475	0.460	0.470	0.465	672,200
2026-06-11	0.460	0.465	0.460	0.460	0.455	665,300
2026-06-10	0.465	0.470	0.465	0.465	0.460	796,800
2026-06-09	0.490	0.490	0.460	0.465	0.460	2,365,800
2026-06-08	0.520	0.520	0.485	0.495	0.490	967,500
2026-06-05	0.525	0.525	0.520	0.520	0.515	99,900
2026-06-04	0.525	0.530	0.525	0.525	0.520	153,400
2026-06-03	0.525	0.530	0.515	0.520	0.515	185,100
2026-05-29	0.515	0.530	0.515	0.525	0.520	352,000
2026-05-28	0.530	0.530	0.510	0.515	0.510	821,900
2026-05-26	0.540	0.550	0.525	0.530	0.525	601,600
2026-05-25	0.515	0.535	0.510	0.530	0.525	708,500
2026-05-22	0.520	0.540	0.510	0.515	0.510	1,110,900
2026-05-21	0.520	0.525	0.510	0.515	0.510	621,500
2026-05-20	0.515	0.525	0.510	0.520	0.515	231,800
2026-05-19	0.520	0.530	0.515	0.530	0.525	572,000
2026-05-18	0.535	0.535	0.510	0.520	0.515	1,620,700
2026-05-15	0.550	0.555	0.535	0.545	0.539	855,200
2026-05-14	0.575	0.580	0.550	0.550	0.544	1,580,300
2026-05-13	0.560	0.595	0.560	0.565	0.559	3,632,200
2026-05-12	0.555	0.580	0.555	0.565	0.559	3,008,900
2026-05-11	0.545	0.560	0.535	0.550	0.544	797,900
2026-05-08	0.540	0.550	0.530	0.545	0.539	515,500
2026-05-07	0.540	0.550	0.540	0.545	0.539	377,100
2026-05-06	0.550	0.555	0.535	0.545	0.539	1,410,500
2026-05-05	0.555	0.560	0.540	0.550	0.544	964,500
2026-05-04	0.540	0.555	0.530	0.555	0.549	895,000
2026-04-30	0.575	0.575	0.530	0.540	0.534	773,700
2026-04-29	0.575	0.585	0.565	0.570	0.564	1,266,100
2026-04-28	0.535	0.570	0.530	0.570	0.564	2,102,900
2026-04-27	0.525	0.540	0.525	0.535	0.529	860,100
2026-04-24	0.525	0.535	0.520	0.525	0.520	644,400

← NewerPage 2 of 18 · 1,065 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.