Latitude Tree Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.330	1.340	1.320	1.330	1.237	29,700
2023-02-20	1.360	1.360	1.330	1.360	1.265	9,000
2023-02-17	1.360	1.370	1.300	1.360	1.265	89,700
2023-02-16	1.370	1.370	1.360	1.370	1.274	5,700
2023-02-14	1.400	1.400	1.380	1.380	1.283	31,300
2023-02-13	1.410	1.410	1.380	1.380	1.283	3,100
2023-02-10	1.450	1.450	1.410	1.410	1.311	10,800
2023-02-09	1.420	1.450	1.420	1.450	1.348	12,900
2023-02-08	1.560	1.560	1.410	1.450	1.348	59,300
2023-02-07	1.560	1.560	1.560	1.560	1.451	200
2023-01-31	1.560	1.560	1.560	1.560	1.451	10,000
2023-01-30	1.530	1.560	1.530	1.560	1.451	27,900
2023-01-27	1.500	1.530	1.450	1.530	1.423	13,900
2023-01-26	1.520	1.520	1.480	1.480	1.376	200
2023-01-25	1.520	1.540	1.500	1.500	1.395	23,900
2023-01-19	1.490	1.500	1.490	1.500	1.395	90,100
2023-01-18	1.480	1.500	1.430	1.480	1.376	46,000
2023-01-17	1.430	1.450	1.430	1.450	1.348	553,800
2023-01-16	1.360	1.410	1.360	1.410	1.311	17,000
2023-01-13	1.390	1.420	1.390	1.410	1.311	44,100
2023-01-11	1.390	1.390	1.390	1.390	1.293	10,000
2023-01-09	1.420	1.420	1.420	1.420	1.320	10,200
2023-01-06	1.390	1.420	1.390	1.420	1.320	4,300
2023-01-05	1.390	1.430	1.390	1.410	1.311	58,100
2023-01-04	1.360	1.390	1.340	1.390	1.293	109,900
2023-01-03	1.360	1.360	1.360	1.360	1.265	5,000
2022-12-28	1.320	1.360	1.320	1.360	1.265	29,900
2022-12-27	1.350	1.360	1.320	1.320	1.227	25,000
2022-12-22	1.350	1.350	1.300	1.300	1.209	21,400
2022-12-21	1.400	1.400	1.400	1.400	1.255	5,000
2022-12-20	1.400	1.400	1.360	1.360	1.219	54,000
2022-12-16	1.360	1.400	1.360	1.400	1.255	36,800
2022-12-09	1.380	1.400	1.360	1.390	1.246	61,100
2022-12-08	1.380	1.380	1.380	1.380	1.237	8,000
2022-12-07	1.390	1.390	1.360	1.370	1.228	52,200
2022-12-06	1.400	1.400	1.370	1.370	1.228	5,500
2022-12-05	1.370	1.370	1.370	1.370	1.228	5,000
2022-12-02	1.370	1.420	1.370	1.420	1.273	12,000
2022-12-01	1.370	1.370	1.360	1.360	1.219	5,000
2022-11-30	1.420	1.420	1.420	1.420	1.273	35,000
2022-11-29	1.330	1.420	1.330	1.420	1.273	14,400
2022-11-23	1.310	1.340	1.310	1.330	1.193	18,000
2022-11-17	1.410	1.410	1.410	1.410	1.264	400
2022-11-16	1.340	1.340	1.340	1.340	1.202	500
2022-11-15	1.350	1.350	1.330	1.330	1.193	2,000
2022-11-11	1.340	1.420	1.340	1.350	1.210	16,900
2022-11-10	1.350	1.400	1.350	1.400	1.255	900
2022-11-09	1.360	1.360	1.350	1.350	1.210	12,000
2022-11-07	1.340	1.350	1.340	1.350	1.210	18,600
2022-11-04	1.350	1.350	1.350	1.350	1.210	98,400
2022-11-03	1.350	1.350	1.330	1.340	1.202	12,800
2022-11-02	1.400	1.400	1.400	1.400	1.255	1,400
2022-10-31	1.420	1.420	1.420	1.420	1.273	5,000
2022-10-28	1.400	1.420	1.400	1.420	1.273	10,800
2022-10-25	1.420	1.420	1.420	1.420	1.273	20,000
2022-10-19	1.430	1.430	1.430	1.430	1.282	1,000
2022-10-17	1.430	1.430	1.420	1.420	1.273	94,400
2022-10-12	1.400	1.410	1.400	1.400	1.255	51,600
2022-10-11	1.390	1.400	1.390	1.400	1.255	2,600
2022-10-07	1.430	1.430	1.430	1.430	1.282	5,000

← NewerPage 13 of 17 · 976 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.