LGMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.535	0.550	0.520	0.525	0.520	900,600
2026-04-22	0.550	0.565	0.530	0.535	0.529	1,867,400
2026-04-21	0.520	0.550	0.520	0.540	0.534	1,162,500
2026-04-20	0.525	0.530	0.515	0.520	0.515	675,200
2026-04-17	0.540	0.540	0.530	0.530	0.525	700,100
2026-04-16	0.520	0.550	0.520	0.540	0.534	2,008,100
2026-04-15	0.515	0.530	0.515	0.520	0.515	535,800
2026-04-14	0.515	0.540	0.500	0.515	0.510	1,869,200
2026-04-13	0.510	0.510	0.505	0.510	0.505	188,000
2026-04-10	0.500	0.525	0.500	0.510	0.505	983,700
2026-04-09	0.490	0.495	0.490	0.495	0.490	170,700
2026-04-08	0.485	0.495	0.475	0.490	0.485	202,500
2026-04-07	0.480	0.485	0.475	0.485	0.480	36,500
2026-04-06	0.490	0.490	0.475	0.480	0.475	88,500
2026-04-03	0.485	0.490	0.475	0.490	0.485	39,700
2026-04-02	0.470	0.490	0.470	0.490	0.485	41,900
2026-04-01	0.480	0.490	0.470	0.490	0.485	69,800
2026-03-31	0.475	0.485	0.470	0.480	0.475	82,600
2026-03-30	0.480	0.480	0.470	0.475	0.470	139,600
2026-03-27	0.490	0.490	0.480	0.480	0.475	49,300
2026-03-26	0.490	0.490	0.480	0.480	0.475	143,500
2026-03-25	0.500	0.500	0.480	0.495	0.490	155,900
2026-03-24	0.505	0.505	0.495	0.495	0.490	77,000
2026-03-19	0.505	0.515	0.500	0.505	0.500	90,600
2026-03-18	0.520	0.530	0.505	0.505	0.500	728,000
2026-03-17	0.520	0.520	0.510	0.510	0.505	110,300
2026-03-16	0.510	0.520	0.510	0.520	0.515	70,000
2026-03-13	0.510	0.520	0.505	0.515	0.510	166,700
2026-03-12	0.495	0.515	0.495	0.510	0.505	239,200
2026-03-11	0.495	0.500	0.480	0.500	0.495	117,200
2026-03-10	0.490	0.490	0.475	0.480	0.475	82,800
2026-03-09	0.490	0.500	0.455	0.490	0.485	1,303,800
2026-03-06	0.470	0.505	0.465	0.500	0.483	408,500
2026-03-05	0.480	0.485	0.475	0.475	0.459	161,800
2026-03-04	0.490	0.500	0.460	0.480	0.464	753,500
2026-03-03	0.500	0.500	0.485	0.485	0.468	1,398,600
2026-03-02	0.505	0.505	0.490	0.500	0.483	2,415,800
2026-02-27	0.515	0.515	0.505	0.510	0.493	1,136,700
2026-02-26	0.500	0.515	0.500	0.515	0.497	2,066,900
2026-02-25	0.520	0.530	0.490	0.495	0.478	1,251,700
2026-02-24	0.500	0.505	0.495	0.500	0.483	223,000
2026-02-23	0.515	0.520	0.500	0.520	0.502	266,100
2026-02-20	0.515	0.515	0.505	0.515	0.497	47,500
2026-02-19	0.510	0.520	0.510	0.515	0.497	1,105,000
2026-02-16	0.505	0.520	0.505	0.510	0.493	201,800
2026-02-13	0.520	0.520	0.500	0.505	0.488	1,300,700
2026-02-12	0.515	0.530	0.515	0.520	0.502	2,188,600
2026-02-11	0.515	0.530	0.510	0.515	0.497	693,300
2026-02-10	0.525	0.540	0.515	0.515	0.497	1,057,500
2026-02-09	0.510	0.525	0.505	0.520	0.502	759,700
2026-02-06	0.490	0.510	0.490	0.500	0.483	900,800
2026-02-05	0.495	0.495	0.480	0.490	0.473	695,800
2026-02-04	0.500	0.510	0.480	0.490	0.473	533,500
2026-02-03	0.500	0.520	0.500	0.500	0.483	1,355,400
2026-01-30	0.485	0.505	0.480	0.500	0.483	1,214,900
2026-01-29	0.490	0.490	0.475	0.475	0.459	751,700
2026-01-28	0.495	0.500	0.490	0.490	0.473	489,700
2026-01-27	0.490	0.500	0.490	0.490	0.473	591,100
2026-01-26	0.510	0.510	0.490	0.495	0.478	993,900
2026-01-23	0.520	0.520	0.495	0.505	0.488	1,891,600

← NewerPage 3 of 5 · 246 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.