Latitude Tree Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.300	1.300	1.300	1.300	1.247	11,200
2024-03-11	1.300	1.330	1.300	1.330	1.275	5,000
2024-03-08	1.300	1.300	1.300	1.300	1.247	81,100
2024-03-07	1.280	1.280	1.280	1.280	1.227	11,000
2024-03-06	1.280	1.280	1.280	1.280	1.227	2,000
2024-03-04	1.290	1.300	1.290	1.300	1.247	68,200
2024-03-01	1.300	1.300	1.300	1.300	1.247	20,600
2024-02-29	1.300	1.300	1.290	1.300	1.247	5,400
2024-02-28	1.300	1.310	1.300	1.310	1.256	55,400
2024-02-27	1.320	1.320	1.300	1.300	1.247	68,600
2024-02-23	1.340	1.340	1.310	1.310	1.256	70,000
2024-02-22	1.310	1.340	1.310	1.330	1.275	46,100
2024-02-21	1.290	1.330	1.290	1.300	1.247	56,300
2024-02-20	1.240	1.280	1.240	1.280	1.227	58,000
2024-02-19	1.240	1.240	1.240	1.240	1.189	3,000
2024-02-16	1.220	1.220	1.220	1.220	1.170	2,000
2024-02-14	1.270	1.270	1.240	1.240	1.189	8,100
2024-02-13	1.220	1.220	1.220	1.220	1.170	100
2024-02-09	1.240	1.240	1.240	1.240	1.189	100
2024-02-08	1.230	1.240	1.230	1.240	1.189	31,400
2024-02-07	1.230	1.230	1.220	1.220	1.170	20,900
2024-02-05	1.230	1.230	1.230	1.230	1.179	7,000
2024-02-02	1.280	1.280	1.280	1.280	1.227	100
2024-01-30	1.230	1.230	1.210	1.230	1.179	19,900
2024-01-26	1.240	1.240	1.230	1.230	1.179	31,000
2024-01-23	1.280	1.280	1.280	1.280	1.227	1,400
2024-01-22	1.230	1.240	1.230	1.240	1.189	3,400
2024-01-19	1.230	1.230	1.230	1.230	1.179	20,000
2024-01-18	1.230	1.230	1.220	1.220	1.170	28,500
2024-01-17	1.220	1.220	1.220	1.220	1.170	1,000
2024-01-16	1.240	1.280	1.240	1.280	1.227	1,600
2024-01-12	1.240	1.240	1.240	1.240	1.189	3,000
2024-01-11	1.250	1.250	1.240	1.240	1.189	6,900
2024-01-10	1.260	1.260	1.250	1.250	1.199	9,000
2024-01-08	1.240	1.240	1.240	1.240	1.189	14,700
2024-01-04	1.260	1.260	1.260	1.260	1.208	6,000
2024-01-03	1.230	1.230	1.230	1.230	1.179	600
2024-01-02	1.230	1.230	1.230	1.230	1.179	2,000
2023-12-28	1.230	1.230	1.230	1.230	1.179	5,000
2023-12-27	1.230	1.230	1.230	1.230	1.179	21,300
2023-12-22	1.230	1.240	1.230	1.240	1.189	1,000
2023-12-21	1.220	1.240	1.220	1.240	1.189	10,400
2023-12-20	1.220	1.220	1.220	1.220	1.170	500
2023-12-19	1.250	1.290	1.250	1.280	1.199	33,200
2023-12-18	1.230	1.240	1.230	1.240	1.161	9,000
2023-12-15	1.240	1.260	1.240	1.240	1.161	27,300
2023-12-14	1.240	1.240	1.240	1.240	1.161	23,000
2023-12-13	1.240	1.240	1.240	1.240	1.161	2,000
2023-12-12	1.240	1.240	1.240	1.240	1.161	3,700
2023-12-11	1.260	1.260	1.220	1.230	1.152	53,500
2023-12-06	1.230	1.230	1.230	1.230	1.152	4,000
2023-12-05	1.250	1.260	1.250	1.260	1.180	33,200
2023-12-04	1.240	1.240	1.240	1.240	1.161	900
2023-11-30	1.240	1.250	1.240	1.250	1.171	10,500
2023-11-29	1.240	1.240	1.220	1.240	1.161	43,800
2023-11-28	1.250	1.250	1.240	1.240	1.161	40,400
2023-11-27	1.250	1.250	1.250	1.250	1.171	30,000
2023-11-24	1.300	1.300	1.280	1.280	1.199	3,400
2023-11-23	1.260	1.260	1.260	1.260	1.180	5,000
2023-11-20	1.250	1.260	1.250	1.260	1.180	8,100

← NewerPage 10 of 17 · 975 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-04	0.0300 MYR
2024-12-19	0.0300 MYR
2024-04-15	0.0100 MYR
2023-12-20	0.0300 MYR
2023-04-13	0.0100 MYR
2022-12-22	0.0500 MYR
2022-04-14	0.0100 MYR
2021-12-30	0.0300 MYR
2021-04-15	0.0500 MYR
2020-12-17	0.0300 MYR
2020-04-16	0.0300 MYR
2019-11-28	0.0300 MYR
2019-04-17	0.0300 MYR

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