Latitude Tree Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	1.290	1.290	1.250	1.260	1.180	45,100
2023-07-21	1.310	1.320	1.310	1.320	1.236	6,500
2023-07-20	1.310	1.320	1.310	1.320	1.236	2,000
2023-07-18	1.270	1.340	1.250	1.270	1.189	29,700
2023-07-17	1.330	1.340	1.330	1.340	1.255	700
2023-07-14	1.270	1.360	1.270	1.340	1.255	4,100
2023-07-13	1.280	1.280	1.280	1.280	1.199	4,000
2023-07-11	1.270	1.280	1.270	1.280	1.199	6,900
2023-07-06	1.260	1.360	1.260	1.360	1.274	15,100
2023-07-05	1.280	1.290	1.280	1.290	1.208	16,700
2023-07-04	1.280	1.300	1.280	1.290	1.208	23,900
2023-07-03	1.290	1.290	1.250	1.250	1.171	6,700
2023-06-26	1.290	1.290	1.290	1.290	1.208	200
2023-06-21	1.300	1.300	1.290	1.300	1.217	7,300
2023-06-20	1.290	1.290	1.290	1.290	1.208	200
2023-06-19	1.300	1.320	1.300	1.300	1.217	29,700
2023-06-13	1.300	1.300	1.300	1.300	1.217	800
2023-06-12	1.370	1.370	1.370	1.370	1.283	10,000
2023-06-09	1.320	1.370	1.320	1.370	1.283	4,300
2023-06-08	1.370	1.380	1.370	1.380	1.292	10,000
2023-06-07	1.360	1.360	1.360	1.360	1.274	6,000
2023-06-06	1.350	1.350	1.350	1.350	1.264	4,000
2023-05-31	1.340	1.340	1.340	1.340	1.255	17,300
2023-05-30	1.300	1.330	1.300	1.330	1.245	8,400
2023-05-23	1.300	1.400	1.300	1.400	1.311	4,100
2023-05-22	1.320	1.320	1.310	1.320	1.236	16,600
2023-05-19	1.330	1.330	1.320	1.320	1.236	27,300
2023-05-18	1.330	1.330	1.330	1.330	1.245	700
2023-05-17	1.330	1.330	1.330	1.330	1.245	200
2023-05-16	1.330	1.340	1.320	1.320	1.236	9,300
2023-05-15	1.340	1.340	1.330	1.330	1.245	8,400
2023-05-12	1.340	1.340	1.340	1.340	1.255	10,000
2023-05-11	1.350	1.350	1.350	1.350	1.264	6,000
2023-05-10	1.350	1.350	1.350	1.350	1.264	2,000
2023-05-08	1.360	1.400	1.360	1.400	1.311	35,500
2023-05-05	1.380	1.400	1.370	1.370	1.283	65,700
2023-05-03	1.420	1.420	1.350	1.360	1.274	5,400
2023-04-28	1.410	1.420	1.410	1.420	1.330	12,000
2023-04-25	1.410	1.420	1.410	1.420	1.330	22,000
2023-04-20	1.400	1.410	1.400	1.410	1.320	12,000
2023-04-18	1.400	1.400	1.400	1.400	1.311	10,000
2023-04-14	1.430	1.450	1.410	1.450	1.358	49,300
2023-04-13	1.400	1.420	1.400	1.420	1.330	20,000
2023-04-10	1.400	1.430	1.400	1.430	1.330	20,000
2023-04-07	1.420	1.420	1.420	1.420	1.320	3,000
2023-04-05	1.400	1.410	1.400	1.410	1.311	14,000
2023-04-04	1.400	1.410	1.400	1.410	1.311	140,500
2023-03-28	1.400	1.400	1.350	1.350	1.255	2,700
2023-03-27	1.410	1.410	1.410	1.410	1.311	200
2023-03-23	1.400	1.410	1.400	1.400	1.302	81,000
2023-03-16	1.400	1.400	1.400	1.400	1.302	5,000
2023-03-15	1.400	1.410	1.400	1.410	1.311	8,200
2023-03-10	1.420	1.420	1.420	1.420	1.320	10,000
2023-03-08	1.430	1.440	1.430	1.440	1.339	5,000
2023-03-07	1.390	1.450	1.390	1.450	1.348	10,800
2023-03-03	1.380	1.380	1.380	1.380	1.283	700
2023-03-02	1.380	1.380	1.380	1.380	1.283	3,700
2023-02-27	1.380	1.380	1.380	1.380	1.283	5,000
2023-02-24	1.350	1.380	1.350	1.370	1.274	15,200
2023-02-22	1.320	1.320	1.320	1.320	1.227	8,900

← NewerPage 12 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.