Latitude Tree Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.250	1.260	1.250	1.260	1.180	8,100
2023-11-17	1.250	1.250	1.250	1.250	1.171	4,000
2023-11-16	1.260	1.260	1.250	1.250	1.171	1,500
2023-11-15	1.260	1.260	1.260	1.260	1.180	2,000
2023-11-08	1.300	1.300	1.250	1.250	1.171	22,300
2023-11-06	1.270	1.270	1.270	1.270	1.189	3,000
2023-11-03	1.270	1.270	1.260	1.260	1.180	2,800
2023-11-02	1.260	1.260	1.260	1.260	1.180	100
2023-11-01	1.260	1.260	1.260	1.260	1.180	7,000
2023-10-31	1.260	1.280	1.260	1.280	1.199	17,200
2023-10-30	1.260	1.260	1.260	1.260	1.180	4,000
2023-10-25	1.270	1.290	1.260	1.260	1.180	35,000
2023-10-24	1.250	1.290	1.250	1.250	1.171	48,200
2023-10-23	1.290	1.290	1.290	1.290	1.208	1,900
2023-10-20	1.260	1.260	1.260	1.260	1.180	5,000
2023-10-19	1.250	1.280	1.250	1.260	1.180	12,500
2023-10-18	1.260	1.260	1.260	1.260	1.180	2,000
2023-10-17	1.260	1.260	1.260	1.260	1.180	3,100
2023-10-16	1.260	1.290	1.260	1.290	1.208	8,000
2023-10-13	1.260	1.260	1.260	1.260	1.180	14,800
2023-10-12	1.250	1.250	1.240	1.240	1.161	7,100
2023-10-11	1.230	1.250	1.230	1.250	1.171	63,200
2023-10-10	1.240	1.240	1.230	1.240	1.161	46,000
2023-10-09	1.280	1.280	1.240	1.240	1.161	9,100
2023-10-06	1.240	1.290	1.230	1.290	1.208	26,900
2023-10-05	1.290	1.290	1.280	1.280	1.199	4,500
2023-10-04	1.220	1.280	1.220	1.280	1.199	263,200
2023-10-02	1.320	1.320	1.300	1.300	1.217	50,000
2023-09-29	1.320	1.320	1.320	1.320	1.236	25,000
2023-09-26	1.360	1.360	1.320	1.320	1.236	15,100
2023-09-25	1.360	1.360	1.350	1.360	1.274	25,700
2023-09-21	1.360	1.360	1.360	1.360	1.274	29,600
2023-09-20	1.360	1.360	1.360	1.360	1.274	9,800
2023-09-19	1.310	1.360	1.310	1.360	1.274	30,400
2023-09-18	1.350	1.350	1.300	1.300	1.217	10,100
2023-09-15	1.300	1.300	1.300	1.300	1.217	400
2023-09-13	1.300	1.300	1.300	1.300	1.217	1,000
2023-09-12	1.290	1.290	1.290	1.290	1.208	1,000
2023-09-11	1.300	1.300	1.290	1.290	1.208	3,600
2023-09-08	1.280	1.340	1.280	1.340	1.255	34,600
2023-09-07	1.310	1.310	1.310	1.310	1.227	7,800
2023-09-06	1.310	1.310	1.310	1.310	1.227	200
2023-09-04	1.340	1.340	1.340	1.340	1.255	1,500
2023-08-30	1.340	1.340	1.340	1.340	1.255	6,800
2023-08-29	1.320	1.330	1.320	1.330	1.245	8,500
2023-08-25	1.310	1.320	1.290	1.320	1.236	11,600
2023-08-23	1.270	1.270	1.270	1.270	1.189	10,900
2023-08-22	1.300	1.300	1.300	1.300	1.217	3,000
2023-08-21	1.270	1.270	1.270	1.270	1.189	2,000
2023-08-17	1.270	1.270	1.270	1.270	1.189	7,000
2023-08-16	1.300	1.300	1.260	1.270	1.189	15,700
2023-08-11	1.270	1.280	1.270	1.280	1.199	3,800
2023-08-04	1.290	1.290	1.290	1.290	1.208	5,000
2023-08-02	1.290	1.290	1.290	1.290	1.208	10,000
2023-08-01	1.290	1.290	1.290	1.290	1.208	40,000
2023-07-31	1.300	1.300	1.300	1.300	1.217	15,000
2023-07-28	1.290	1.320	1.290	1.310	1.227	11,500
2023-07-27	1.300	1.300	1.280	1.300	1.217	55,100
2023-07-26	1.260	1.270	1.260	1.270	1.189	60,200
2023-07-25	1.300	1.330	1.260	1.260	1.180	40,000

← NewerPage 11 of 17 · 972 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.