LGMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.790	0.790	0.730	0.740	0.715	410,200
2025-10-27	0.800	0.800	0.785	0.795	0.768	199,200
2025-10-24	0.800	0.800	0.795	0.795	0.768	16,100
2025-10-23	0.800	0.800	0.800	0.800	0.773	69,800
2025-10-22	0.800	0.800	0.795	0.795	0.768	69,500
2025-10-21	0.790	0.800	0.790	0.800	0.773	26,000
2025-10-17	0.795	0.795	0.790	0.790	0.763	140,100
2025-10-16	0.810	0.810	0.795	0.795	0.768	67,900
2025-10-15	0.785	0.810	0.780	0.810	0.782	146,800
2025-10-14	0.795	0.810	0.785	0.790	0.763	330,100
2025-10-13	0.805	0.810	0.790	0.795	0.768	313,000
2025-10-10	0.805	0.810	0.805	0.805	0.778	87,000
2025-10-09	0.800	0.815	0.790	0.805	0.778	418,300
2025-10-08	0.815	0.820	0.800	0.800	0.773	351,300
2025-10-07	0.840	0.840	0.810	0.815	0.787	319,300
2025-10-06	0.850	0.850	0.830	0.845	0.816	452,700
2025-10-03	0.825	0.855	0.820	0.850	0.821	646,800
2025-10-02	0.810	0.845	0.810	0.820	0.792	525,100
2025-10-01	0.810	0.820	0.805	0.805	0.778	181,400
2025-09-30	0.825	0.825	0.810	0.810	0.782	233,300
2025-09-29	0.810	0.825	0.805	0.815	0.787	354,500
2025-09-26	0.815	0.830	0.810	0.810	0.782	162,000
2025-09-25	0.820	0.830	0.820	0.820	0.792	375,300
2025-09-24	0.835	0.835	0.815	0.825	0.797	676,700
2025-09-23	0.850	0.850	0.835	0.840	0.811	145,800
2025-09-22	0.845	0.885	0.845	0.850	0.821	272,200
2025-09-19	0.890	0.950	0.845	0.845	0.816	859,400
2025-09-18	0.850	0.865	0.835	0.860	0.831	277,700
2025-09-17	0.830	0.850	0.830	0.835	0.807	204,500
2025-09-12	0.810	0.835	0.800	0.830	0.802	381,200
2025-09-11	0.770	0.810	0.770	0.805	0.778	270,400
2025-09-10	0.765	0.765	0.765	0.765	0.739	36,900
2025-09-09	0.750	0.765	0.750	0.765	0.739	70,300
2025-09-08	0.760	0.760	0.750	0.750	0.724	113,900
2025-09-04	0.730	0.770	0.730	0.760	0.734	451,800
2025-09-03	0.700	0.730	0.700	0.730	0.705	189,400
2025-09-02	0.690	0.720	0.680	0.700	0.676	221,100
2025-08-29	0.700	0.700	0.690	0.690	0.666	186,300
2025-08-28	0.690	0.695	0.680	0.695	0.671	721,300
2025-08-27	0.700	0.705	0.680	0.690	0.666	1,178,800
2025-08-26	0.690	0.700	0.685	0.700	0.676	631,000
2025-08-25	0.710	0.710	0.685	0.685	0.662	1,034,100
2025-08-22	0.735	0.735	0.690	0.690	0.666	1,818,600
2025-08-21	0.750	0.750	0.725	0.725	0.700	437,800
2025-08-20	0.770	0.770	0.740	0.750	0.724	118,900
2025-08-19	0.735	0.775	0.735	0.770	0.744	225,700
2025-08-18	0.770	0.770	0.735	0.735	0.710	169,000
2025-08-15	0.735	0.775	0.735	0.770	0.744	407,400
2025-08-14	0.765	0.780	0.735	0.735	0.710	807,300
2025-08-13	0.780	0.790	0.770	0.770	0.744	208,400
2025-08-12	0.780	0.785	0.750	0.780	0.753	347,100
2025-08-11	0.780	0.790	0.780	0.790	0.763	411,900
2025-08-08	0.820	0.820	0.785	0.785	0.758	206,900
2025-08-07	0.840	0.840	0.795	0.820	0.792	248,500
2025-08-06	0.830	0.840	0.815	0.840	0.811	36,200
2025-08-05	0.820	0.840	0.820	0.840	0.811	117,200
2025-08-04	0.840	0.840	0.820	0.820	0.792	69,400
2025-08-01	0.855	0.855	0.845	0.850	0.821	128,400
2025-07-31	0.850	0.860	0.850	0.860	0.831	14,300
2025-07-30	0.860	0.860	0.845	0.860	0.831	5,300

← NewerPage 5 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.