LGMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-07-29	0.860	0.860	0.860	0.860	0.831	12,500
2025-07-28	0.845	0.860	0.830	0.860	0.831	142,400
2025-07-25	0.865	0.865	0.845	0.845	0.816	270,700
2025-07-24	0.855	0.865	0.855	0.865	0.835	50,000
2025-07-23	0.860	0.860	0.850	0.860	0.831	54,500
2025-07-22	0.860	0.865	0.855	0.865	0.835	210,300
2025-07-21	0.860	0.870	0.860	0.860	0.831	67,200
2025-07-18	0.865	0.880	0.865	0.875	0.845	105,700
2025-07-17	0.870	0.870	0.865	0.870	0.840	83,300
2025-07-16	0.875	0.880	0.870	0.880	0.850	118,200
2025-07-15	0.890	0.890	0.875	0.875	0.845	428,800
2025-07-14	0.900	0.900	0.880	0.900	0.869	98,100
2025-07-11	0.905	0.920	0.895	0.900	0.869	210,800
2025-07-10	0.900	0.900	0.885	0.890	0.860	146,600
2025-07-09	0.900	0.900	0.880	0.900	0.869	37,100
2025-07-08	0.880	0.900	0.880	0.900	0.869	68,700
2025-07-07	0.880	0.900	0.880	0.900	0.869	39,500
2025-07-04	0.885	0.890	0.885	0.890	0.860	411,100
2025-07-03	0.895	0.895	0.880	0.885	0.855	66,200
2025-07-02	0.900	0.900	0.870	0.875	0.845	228,400
2025-07-01	0.900	0.900	0.890	0.900	0.869	48,000
2025-06-30	0.905	0.905	0.885	0.900	0.869	19,500
2025-06-26	0.880	0.900	0.880	0.880	0.850	137,800
2025-06-25	0.910	0.910	0.870	0.880	0.850	524,100
2025-06-24	0.900	0.930	0.900	0.930	0.898	354,800
2025-06-23	0.930	0.930	0.900	0.910	0.879	108,400
2025-06-20	0.940	0.940	0.915	0.930	0.898	66,600
2025-06-19	0.940	0.940	0.920	0.940	0.908	180,800
2025-06-17	0.940	0.940	0.910	0.930	0.898	68,500
2025-06-16	0.940	0.940	0.910	0.940	0.908	46,700
2025-06-13	0.930	0.940	0.920	0.940	0.908	20,000
2025-06-12	0.920	0.940	0.920	0.940	0.908	13,300
2025-06-10	0.945	0.945	0.945	0.945	0.913	2,200
2025-06-09	0.920	0.930	0.920	0.930	0.898	102,800
2025-06-05	0.905	0.925	0.905	0.925	0.893	22,000
2025-06-04	0.920	0.920	0.905	0.905	0.874	5,900
2025-06-03	0.915	0.920	0.905	0.920	0.889	38,200
2025-05-30	0.920	0.925	0.915	0.915	0.884	65,400
2025-05-29	0.920	0.930	0.920	0.925	0.893	25,200
2025-05-28	0.925	0.925	0.920	0.920	0.889	21,100
2025-05-27	0.925	0.945	0.920	0.920	0.889	31,500
2025-05-26	0.940	0.940	0.925	0.925	0.893	33,600
2025-05-23	0.925	0.930	0.925	0.930	0.898	23,200
2025-05-22	0.940	0.940	0.935	0.935	0.903	102,600
2025-05-21	0.940	0.955	0.935	0.935	0.903	68,500
2025-05-20	0.940	0.970	0.920	0.940	0.908	174,700
2025-05-19	0.995	1.000	0.950	0.950	0.918	275,300
2025-05-16	0.990	0.995	0.980	0.995	0.961	95,100
2025-05-15	1.030	1.040	0.995	1.000	0.966	142,300
2025-05-14	0.980	1.020	0.965	1.000	0.966	387,600
2025-05-13	0.990	0.990	0.965	0.965	0.932	180,600
2025-05-09	0.955	0.955	0.945	0.950	0.918	28,500
2025-05-08	0.945	0.980	0.945	0.950	0.918	62,200
2025-05-07	0.950	0.950	0.940	0.940	0.908	24,100
2025-05-06	0.950	0.950	0.940	0.945	0.913	12,900
2025-05-05	0.965	0.995	0.950	0.950	0.918	291,600
2025-05-02	0.940	0.960	0.920	0.960	0.927	462,300
2025-04-30	0.915	0.915	0.905	0.910	0.879	52,200

← NewerPage 6 of 18 · 1,067 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.