Landmarks Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-31	0.290	0.290	0.290	0.290	0.290	5,000
2021-12-30	0.285	0.320	0.285	0.320	0.320	18,100
2021-12-28	0.285	0.290	0.285	0.290	0.290	44,900
2021-12-27	0.285	0.285	0.285	0.285	0.285	24,200
2021-12-24	0.290	0.290	0.285	0.285	0.285	30,900
2021-12-22	0.300	0.300	0.300	0.300	0.300	3,000
2021-12-21	0.285	0.285	0.285	0.285	0.285	4,900
2021-12-20	0.285	0.290	0.285	0.285	0.285	107,900
2021-12-17	0.290	0.295	0.285	0.295	0.295	74,000
2021-12-16	0.280	0.295	0.280	0.295	0.295	28,000
2021-12-15	0.285	0.290	0.285	0.290	0.290	45,300
2021-12-14	0.290	0.290	0.285	0.285	0.285	1,700
2021-12-13	0.290	0.290	0.285	0.285	0.285	26,300
2021-12-10	0.285	0.285	0.280	0.285	0.285	34,000
2021-12-09	0.285	0.285	0.280	0.285	0.285	81,000
2021-12-08	0.285	0.285	0.285	0.285	0.285	5,000
2021-12-07	0.310	0.310	0.285	0.285	0.285	14,100
2021-12-06	0.290	0.290	0.280	0.290	0.290	8,000
2021-12-02	0.295	0.300	0.290	0.290	0.290	47,900
2021-12-01	0.295	0.295	0.295	0.295	0.295	150,000
2021-11-30	0.280	0.295	0.280	0.295	0.295	99,500
2021-11-29	0.280	0.290	0.275	0.285	0.285	362,500
2021-11-26	0.305	0.305	0.290	0.290	0.290	486,200
2021-11-25	0.310	0.310	0.300	0.300	0.300	552,200
2021-11-24	0.320	0.320	0.310	0.310	0.310	327,000
2021-11-23	0.320	0.325	0.320	0.320	0.320	277,700
2021-11-22	0.335	0.335	0.320	0.320	0.320	577,800
2021-11-19	0.345	0.345	0.340	0.345	0.345	279,000
2021-11-18	0.345	0.345	0.345	0.345	0.345	1,000
2021-11-17	0.355	0.360	0.350	0.350	0.350	340,100
2021-11-16	0.355	0.360	0.355	0.360	0.360	69,400
2021-11-15	0.350	0.350	0.350	0.350	0.350	10,100
2021-11-12	0.355	0.360	0.355	0.355	0.355	187,900
2021-11-11	0.370	0.370	0.360	0.360	0.360	129,900
2021-11-10	0.360	0.370	0.360	0.360	0.360	197,000
2021-11-09	0.365	0.370	0.360	0.360	0.360	196,500
2021-11-08	0.365	0.385	0.365	0.385	0.385	70,400
2021-11-05	0.365	0.365	0.365	0.365	0.365	97,000
2021-11-03	0.365	0.370	0.365	0.370	0.370	20,000
2021-11-02	0.370	0.370	0.370	0.370	0.370	56,000
2021-11-01	0.370	0.370	0.365	0.370	0.370	297,000
2021-10-29	0.380	0.380	0.375	0.375	0.375	164,000
2021-10-28	0.375	0.380	0.375	0.380	0.380	80,000
2021-10-27	0.380	0.380	0.375	0.375	0.375	121,000
2021-10-26	0.375	0.380	0.375	0.375	0.375	144,900
2021-10-25	0.385	0.385	0.375	0.375	0.375	308,100
2021-10-22	0.380	0.385	0.380	0.385	0.385	345,000

← NewerPage 20 of 20 · 1,187 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.