LGMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	1.350	1.350	1.310	1.350	1.291	347,800
2024-10-28	1.360	1.370	1.350	1.350	1.291	184,600
2024-10-25	1.360	1.380	1.360	1.360	1.300	98,600
2024-10-24	1.370	1.370	1.350	1.360	1.300	69,400
2024-10-23	1.370	1.390	1.360	1.370	1.310	246,600
2024-10-22	1.380	1.390	1.360	1.390	1.329	258,800
2024-10-21	1.400	1.400	1.350	1.360	1.300	621,500
2024-10-18	1.430	1.480	1.430	1.440	1.377	1,198,800
2024-10-17	1.370	1.420	1.370	1.420	1.358	310,400
2024-10-16	1.360	1.370	1.330	1.370	1.310	153,000
2024-10-15	1.400	1.400	1.360	1.370	1.310	265,200
2024-10-14	1.410	1.410	1.400	1.410	1.348	148,000
2024-10-11	1.430	1.440	1.400	1.420	1.358	527,600
2024-10-10	1.380	1.420	1.370	1.420	1.358	203,000
2024-10-09	1.400	1.430	1.370	1.390	1.329	939,000
2024-10-08	1.300	1.420	1.300	1.380	1.320	1,351,100
2024-10-07	1.300	1.320	1.300	1.300	1.243	172,900
2024-10-04	1.280	1.310	1.280	1.280	1.224	205,200
2024-10-03	1.280	1.280	1.230	1.280	1.224	212,600
2024-10-02	1.290	1.290	1.280	1.280	1.224	171,500
2024-10-01	1.300	1.300	1.290	1.290	1.234	33,700
2024-09-30	1.280	1.300	1.280	1.300	1.243	192,000
2024-09-27	1.300	1.300	1.280	1.300	1.243	167,400
2024-09-26	1.270	1.310	1.270	1.300	1.243	129,000
2024-09-25	1.320	1.340	1.260	1.300	1.243	385,300
2024-09-24	1.350	1.380	1.310	1.320	1.262	319,400
2024-09-23	1.310	1.350	1.310	1.350	1.291	308,500
2024-09-20	1.290	1.300	1.270	1.300	1.243	353,800
2024-09-19	1.260	1.290	1.250	1.270	1.214	187,200
2024-09-18	1.280	1.280	1.250	1.250	1.195	209,400
2024-09-17	1.310	1.310	1.280	1.280	1.224	24,900
2024-09-13	1.310	1.310	1.300	1.310	1.253	88,900
2024-09-12	1.300	1.300	1.270	1.300	1.243	233,600
2024-09-11	1.300	1.310	1.250	1.260	1.205	147,300
2024-09-10	1.300	1.320	1.290	1.300	1.238	507,300
2024-09-09	1.250	1.310	1.230	1.300	1.238	270,100
2024-09-06	1.290	1.290	1.260	1.270	1.210	327,000
2024-09-05	1.310	1.310	1.260	1.260	1.200	523,100
2024-09-04	1.260	1.300	1.220	1.300	1.238	577,000
2024-09-03	1.300	1.310	1.300	1.300	1.238	214,500
2024-09-02	1.280	1.320	1.280	1.300	1.238	624,700
2024-08-30	1.230	1.280	1.230	1.280	1.219	1,004,500
2024-08-29	1.220	1.260	1.140	1.220	1.162	1,197,500
2024-08-28	1.380	1.380	1.200	1.220	1.162	1,358,000
2024-08-27	1.370	1.400	1.360	1.360	1.295	352,800
2024-08-26	1.380	1.380	1.370	1.370	1.305	72,100
2024-08-23	1.400	1.400	1.350	1.370	1.305	373,500
2024-08-22	1.400	1.420	1.360	1.400	1.334	418,400
2024-08-21	1.410	1.420	1.400	1.400	1.334	144,000
2024-08-20	1.450	1.460	1.380	1.410	1.343	707,400
2024-08-19	1.470	1.530	1.450	1.450	1.381	1,030,500
2024-08-16	1.380	1.470	1.380	1.450	1.381	941,800
2024-08-15	1.410	1.440	1.370	1.380	1.315	504,800
2024-08-14	1.420	1.460	1.390	1.400	1.334	269,800
2024-08-13	1.460	1.460	1.390	1.410	1.343	445,200
2024-08-12	1.470	1.480	1.450	1.460	1.391	367,800
2024-08-09	1.400	1.450	1.360	1.450	1.381	975,200
2024-08-08	1.340	1.390	1.330	1.360	1.295	553,800
2024-08-07	1.320	1.400	1.300	1.350	1.286	851,600
2024-08-06	1.300	1.400	1.290	1.320	1.257	1,554,200

← NewerPage 9 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.