LGMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	0.920	0.920	0.905	0.905	0.874	104,100
2025-04-25	0.885	0.940	0.885	0.895	0.864	903,200
2025-04-24	0.870	0.870	0.860	0.865	0.835	155,800
2025-04-23	0.865	0.870	0.860	0.870	0.840	150,400
2025-04-22	0.890	0.890	0.865	0.875	0.845	35,500
2025-04-21	0.860	0.870	0.860	0.870	0.840	29,200
2025-04-18	0.880	0.885	0.860	0.860	0.831	43,000
2025-04-17	0.875	0.880	0.875	0.880	0.850	32,000
2025-04-16	0.875	0.875	0.875	0.875	0.845	200
2025-04-15	0.860	0.865	0.850	0.855	0.826	125,300
2025-04-14	0.875	0.890	0.860	0.860	0.831	189,300
2025-04-11	0.830	0.845	0.825	0.840	0.811	86,800
2025-04-10	0.830	0.850	0.830	0.840	0.807	215,300
2025-04-09	0.825	0.825	0.780	0.785	0.754	666,200
2025-04-08	0.880	0.890	0.825	0.825	0.792	802,800
2025-04-07	0.870	0.895	0.835	0.885	0.850	1,239,700
2025-04-04	0.915	0.925	0.900	0.900	0.864	175,400
2025-04-03	0.910	0.920	0.905	0.915	0.879	114,900
2025-04-02	0.915	0.915	0.910	0.910	0.874	114,800
2025-03-28	0.910	0.915	0.910	0.915	0.879	73,900
2025-03-27	0.910	0.930	0.910	0.910	0.874	310,700
2025-03-26	0.910	0.910	0.905	0.910	0.874	135,200
2025-03-25	0.910	0.920	0.910	0.910	0.874	75,900
2025-03-24	0.900	0.910	0.895	0.895	0.859	22,300
2025-03-21	0.900	0.900	0.880	0.880	0.845	230,500
2025-03-20	0.900	0.910	0.900	0.905	0.869	1,675,800
2025-03-19	0.925	0.925	0.905	0.910	0.874	94,800
2025-03-17	0.910	0.950	0.910	0.915	0.879	210,300
2025-03-14	0.880	0.915	0.870	0.905	0.869	73,400
2025-03-13	0.870	0.905	0.870	0.880	0.845	316,800
2025-03-12	0.870	0.890	0.860	0.860	0.826	538,800
2025-03-11	0.920	0.920	0.865	0.865	0.831	794,100
2025-03-10	0.910	0.935	0.890	0.900	0.864	661,500
2025-03-07	0.880	0.955	0.880	0.905	0.869	988,400
2025-03-06	0.890	0.905	0.875	0.880	0.845	640,900
2025-03-05	0.920	0.940	0.855	0.870	0.835	773,900
2025-03-04	0.970	0.970	0.915	0.915	0.879	750,500
2025-03-03	1.020	1.030	0.985	0.985	0.946	158,300
2025-02-28	1.050	1.050	0.980	1.000	0.960	601,500
2025-02-27	1.050	1.050	1.040	1.050	1.008	128,900
2025-02-26	1.060	1.120	1.030	1.040	0.999	158,700
2025-02-25	1.070	1.070	1.020	1.060	1.018	82,500
2025-02-24	1.070	1.070	1.040	1.050	1.008	210,200
2025-02-21	1.060	1.120	1.060	1.100	1.056	534,800
2025-02-20	1.080	1.080	1.060	1.060	1.018	88,600
2025-02-19	1.090	1.090	1.070	1.080	1.037	43,100
2025-02-18	1.130	1.130	1.080	1.120	1.075	110,400
2025-02-17	1.130	1.130	1.100	1.100	1.056	345,300
2025-02-14	1.120	1.130	1.110	1.130	1.085	231,200
2025-02-13	1.130	1.130	1.110	1.110	1.066	160,900
2025-02-12	1.120	1.140	1.120	1.130	1.085	200,500
2025-02-10	1.140	1.140	1.120	1.120	1.075	121,900
2025-02-07	1.130	1.140	1.120	1.140	1.095	71,700
2025-02-06	1.140	1.140	1.120	1.120	1.075	103,300
2025-02-05	1.120	1.150	1.120	1.140	1.095	50,200
2025-02-04	1.120	1.140	1.120	1.120	1.075	55,800
2025-02-03	1.130	1.130	1.120	1.120	1.075	69,900
2025-01-31	1.140	1.140	1.120	1.130	1.085	33,600
2025-01-28	1.130	1.160	1.120	1.150	1.104	60,600
2025-01-27	1.160	1.170	1.130	1.130	1.085	200,200

← NewerPage 7 of 18 · 1,066 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.