LGMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.505	0.525	0.505	0.520	0.502	716,500
2026-01-21	0.500	0.505	0.490	0.505	0.488	744,100
2026-01-20	0.505	0.515	0.490	0.495	0.478	1,236,500
2026-01-19	0.530	0.530	0.500	0.505	0.488	1,574,900
2026-01-16	0.525	0.530	0.520	0.520	0.502	566,800
2026-01-15	0.550	0.550	0.520	0.525	0.507	1,167,000
2026-01-14	0.550	0.575	0.550	0.550	0.531	1,346,900
2026-01-13	0.560	0.565	0.545	0.550	0.531	1,303,800
2026-01-12	0.580	0.580	0.560	0.560	0.541	702,300
2026-01-09	0.600	0.605	0.565	0.575	0.555	1,825,800
2026-01-08	0.565	0.655	0.565	0.590	0.570	6,461,000
2026-01-07	0.545	0.565	0.525	0.550	0.531	1,037,700
2026-01-06	0.505	0.550	0.505	0.545	0.526	1,382,400
2026-01-05	0.520	0.520	0.500	0.510	0.493	421,500
2026-01-02	0.530	0.530	0.515	0.520	0.502	187,100
2025-12-31	0.525	0.525	0.495	0.525	0.507	1,175,700
2025-12-30	0.470	0.520	0.460	0.515	0.497	4,165,300
2025-12-29	0.490	0.490	0.470	0.475	0.459	1,234,500
2025-12-26	0.505	0.505	0.485	0.490	0.473	1,290,900
2025-12-24	0.510	0.510	0.500	0.500	0.483	544,800
2025-12-23	0.510	0.515	0.505	0.515	0.497	180,900
2025-12-22	0.525	0.530	0.500	0.510	0.493	590,100
2025-12-19	0.525	0.525	0.520	0.525	0.507	132,000
2025-12-18	0.530	0.530	0.520	0.525	0.507	439,700
2025-12-17	0.540	0.545	0.520	0.530	0.512	886,600
2025-12-16	0.555	0.560	0.540	0.540	0.522	955,200
2025-12-15	0.560	0.565	0.555	0.555	0.536	84,300
2025-12-12	0.555	0.575	0.555	0.565	0.546	139,500
2025-12-11	0.570	0.570	0.550	0.555	0.536	657,300
2025-12-10	0.580	0.580	0.570	0.575	0.555	162,900
2025-12-09	0.570	0.580	0.570	0.570	0.551	103,600
2025-12-08	0.590	0.590	0.570	0.570	0.551	472,100
2025-12-05	0.595	0.595	0.580	0.590	0.570	267,000
2025-12-04	0.590	0.590	0.585	0.590	0.570	355,500
2025-12-03	0.600	0.600	0.585	0.585	0.565	783,800
2025-12-02	0.590	0.605	0.580	0.590	0.570	160,300
2025-12-01	0.585	0.590	0.585	0.590	0.570	342,700
2025-11-28	0.600	0.600	0.585	0.590	0.570	735,800
2025-11-27	0.595	0.600	0.590	0.595	0.575	255,800
2025-11-26	0.600	0.600	0.595	0.595	0.575	463,800
2025-11-25	0.645	0.650	0.590	0.595	0.575	1,621,000
2025-11-24	0.660	0.660	0.640	0.645	0.623	537,300
2025-11-21	0.660	0.670	0.660	0.660	0.638	373,700
2025-11-20	0.675	0.680	0.660	0.665	0.642	450,600
2025-11-19	0.660	0.695	0.660	0.680	0.657	295,600
2025-11-18	0.690	0.690	0.660	0.660	0.638	507,500
2025-11-17	0.690	0.700	0.685	0.690	0.666	203,300
2025-11-14	0.700	0.700	0.690	0.690	0.666	159,100
2025-11-13	0.700	0.700	0.695	0.700	0.676	76,000
2025-11-12	0.710	0.710	0.700	0.700	0.676	121,900
2025-11-11	0.705	0.710	0.695	0.705	0.681	126,000
2025-11-10	0.720	0.720	0.700	0.705	0.681	47,200
2025-11-07	0.700	0.735	0.695	0.720	0.695	403,000
2025-11-06	0.705	0.710	0.690	0.700	0.676	693,600
2025-11-05	0.710	0.715	0.700	0.710	0.686	261,900
2025-11-04	0.725	0.730	0.710	0.715	0.691	172,800
2025-11-03	0.745	0.755	0.720	0.720	0.695	428,200
2025-10-31	0.745	0.760	0.745	0.745	0.720	79,500
2025-10-30	0.745	0.760	0.745	0.745	0.720	94,000
2025-10-29	0.740	0.775	0.740	0.745	0.720	569,100

← NewerPage 4 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.