LGMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	1.180	1.200	1.160	1.190	1.143	30,500
2025-01-23	1.180	1.210	1.180	1.180	1.133	28,200
2025-01-22	1.170	1.200	1.160	1.200	1.152	233,200
2025-01-21	1.170	1.180	1.150	1.180	1.133	319,500
2025-01-20	1.150	1.170	1.140	1.170	1.123	123,200
2025-01-17	1.170	1.170	1.140	1.140	1.095	286,700
2025-01-16	1.180	1.190	1.170	1.170	1.123	53,200
2025-01-15	1.200	1.200	1.170	1.170	1.123	145,700
2025-01-14	1.200	1.220	1.190	1.200	1.152	32,900
2025-01-13	1.220	1.220	1.190	1.190	1.143	174,900
2025-01-10	1.220	1.230	1.210	1.220	1.171	141,700
2025-01-09	1.230	1.240	1.210	1.210	1.162	113,500
2025-01-08	1.250	1.250	1.230	1.230	1.181	129,200
2025-01-07	1.290	1.300	1.260	1.260	1.210	175,000
2025-01-06	1.270	1.310	1.270	1.290	1.239	112,100
2025-01-03	1.260	1.300	1.260	1.280	1.229	160,500
2025-01-02	1.250	1.270	1.250	1.260	1.210	33,100
2024-12-31	1.250	1.250	1.220	1.250	1.200	155,300
2024-12-30	1.260	1.260	1.250	1.260	1.210	47,600
2024-12-27	1.250	1.280	1.250	1.270	1.219	88,900
2024-12-26	1.240	1.250	1.240	1.240	1.191	185,800
2024-12-24	1.220	1.260	1.220	1.240	1.191	56,800
2024-12-23	1.230	1.230	1.220	1.220	1.171	32,000
2024-12-20	1.230	1.230	1.220	1.220	1.171	224,100
2024-12-19	1.240	1.240	1.210	1.220	1.171	45,600
2024-12-18	1.240	1.250	1.240	1.240	1.186	177,900
2024-12-17	1.250	1.250	1.230	1.240	1.186	256,900
2024-12-16	1.240	1.260	1.240	1.250	1.195	364,800
2024-12-13	1.240	1.240	1.240	1.240	1.186	5,100
2024-12-12	1.220	1.240	1.210	1.240	1.186	123,500
2024-12-11	1.220	1.220	1.210	1.220	1.167	37,000
2024-12-10	1.230	1.230	1.220	1.230	1.176	57,900
2024-12-09	1.240	1.240	1.230	1.230	1.176	48,000
2024-12-06	1.220	1.240	1.220	1.240	1.186	98,200
2024-12-05	1.250	1.250	1.200	1.210	1.157	384,200
2024-12-04	1.220	1.280	1.210	1.250	1.195	167,100
2024-12-03	1.260	1.260	1.240	1.250	1.195	72,900
2024-12-02	1.280	1.310	1.250	1.270	1.214	353,200
2024-11-29	1.240	1.290	1.210	1.220	1.167	481,400
2024-11-28	1.280	1.300	1.200	1.210	1.157	422,700
2024-11-27	1.200	1.300	1.200	1.300	1.243	402,900
2024-11-26	1.190	1.200	1.180	1.190	1.138	160,600
2024-11-25	1.180	1.190	1.160	1.190	1.138	311,900
2024-11-22	1.250	1.250	1.170	1.180	1.128	817,600
2024-11-21	1.320	1.320	1.240	1.260	1.205	420,000
2024-11-20	1.320	1.340	1.310	1.310	1.253	168,700
2024-11-19	1.320	1.340	1.320	1.320	1.262	125,800
2024-11-18	1.350	1.350	1.320	1.320	1.262	210,900
2024-11-15	1.350	1.360	1.330	1.340	1.281	84,300
2024-11-14	1.350	1.360	1.340	1.350	1.291	134,800
2024-11-13	1.350	1.380	1.350	1.380	1.320	45,800
2024-11-12	1.330	1.390	1.330	1.380	1.320	154,600
2024-11-11	1.330	1.350	1.330	1.340	1.281	34,300
2024-11-08	1.340	1.350	1.330	1.340	1.281	38,100
2024-11-07	1.400	1.400	1.350	1.350	1.291	110,400
2024-11-06	1.320	1.390	1.320	1.380	1.320	372,500
2024-11-05	1.330	1.330	1.320	1.320	1.262	21,500
2024-11-04	1.330	1.340	1.330	1.330	1.272	55,400
2024-11-01	1.320	1.360	1.320	1.360	1.300	47,800
2024-10-30	1.330	1.370	1.320	1.370	1.310	90,200

← NewerPage 8 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.