Latitude Tree Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	1.370	1.450	1.370	1.450	1.300	508,000
2022-10-05	1.350	1.350	1.350	1.350	1.210	3,000
2022-10-04	1.390	1.400	1.350	1.360	1.219	59,500
2022-10-03	1.320	1.360	1.320	1.360	1.219	25,100
2022-09-30	1.310	1.310	1.310	1.310	1.175	14,500
2022-09-29	1.310	1.310	1.310	1.310	1.175	5,800
2022-09-28	1.330	1.350	1.300	1.350	1.210	27,000
2022-09-26	1.350	1.350	1.350	1.350	1.210	19,000
2022-09-23	1.380	1.380	1.380	1.380	1.237	2,000
2022-09-22	1.360	1.400	1.360	1.380	1.237	13,900
2022-09-21	1.430	1.430	1.350	1.350	1.210	5,000
2022-09-15	1.420	1.420	1.420	1.420	1.273	2,000
2022-09-13	1.360	1.420	1.360	1.420	1.273	33,900
2022-09-08	1.340	1.350	1.340	1.350	1.210	9,000
2022-09-07	1.370	1.370	1.340	1.350	1.210	10,300
2022-09-05	1.450	1.450	1.360	1.360	1.219	18,100
2022-08-30	1.330	1.450	1.330	1.450	1.300	30,500
2022-08-29	1.310	1.310	1.310	1.310	1.175	18,000
2022-08-26	1.320	1.320	1.310	1.310	1.175	25,200
2022-08-24	1.330	1.340	1.320	1.340	1.202	23,900
2022-08-23	1.320	1.320	1.320	1.320	1.184	10,000
2022-08-22	1.320	1.320	1.320	1.320	1.184	17,000
2022-08-19	1.330	1.330	1.320	1.320	1.184	8,000
2022-08-15	1.320	1.350	1.310	1.330	1.193	64,600
2022-08-12	1.320	1.320	1.310	1.320	1.184	27,700
2022-08-11	1.320	1.320	1.320	1.320	1.184	700
2022-08-10	1.340	1.340	1.330	1.330	1.193	3,000
2022-08-08	1.330	1.380	1.320	1.350	1.210	23,900
2022-08-03	1.420	1.430	1.420	1.420	1.273	10,000
2022-08-02	1.450	1.450	1.420	1.420	1.273	4,200
2022-07-27	1.350	1.350	1.350	1.350	1.210	2,100
2022-07-25	1.350	1.350	1.350	1.350	1.210	3,200
2022-07-22	1.320	1.320	1.320	1.320	1.184	100
2022-07-21	1.320	1.330	1.320	1.330	1.193	2,300
2022-07-20	1.320	1.320	1.320	1.320	1.184	3,000
2022-07-19	1.320	1.320	1.320	1.320	1.184	100
2022-07-18	1.330	1.340	1.320	1.320	1.184	13,100
2022-07-15	1.340	1.340	1.340	1.340	1.202	2,000
2022-07-14	1.340	1.340	1.340	1.340	1.202	100
2022-07-13	1.350	1.360	1.340	1.360	1.219	22,000
2022-07-12	1.360	1.360	1.360	1.360	1.219	13,700
2022-07-08	1.390	1.390	1.360	1.360	1.219	45,400
2022-07-07	1.400	1.400	1.380	1.390	1.246	25,400
2022-07-06	1.400	1.400	1.400	1.400	1.255	1,000
2022-07-04	1.410	1.410	1.400	1.400	1.255	15,000
2022-06-30	1.410	1.440	1.410	1.410	1.264	32,100
2022-06-22	1.420	1.560	1.420	1.520	1.363	86,000
2022-06-21	1.410	1.410	1.410	1.410	1.264	10,400
2022-06-20	1.420	1.420	1.410	1.410	1.264	35,400
2022-06-17	1.450	1.450	1.450	1.450	1.300	3,400
2022-06-14	1.450	1.490	1.410	1.490	1.336	30,600
2022-06-13	1.490	1.490	1.450	1.450	1.300	11,000
2022-06-10	1.470	1.500	1.470	1.500	1.345	10,100
2022-06-07	1.490	1.490	1.470	1.470	1.318	5,000
2022-06-03	1.470	1.500	1.460	1.500	1.345	8,800
2022-06-02	1.480	1.500	1.480	1.500	1.345	11,800
2022-05-31	1.490	1.490	1.490	1.490	1.336	1,300
2022-05-30	1.470	1.470	1.470	1.470	1.318	10,600
2022-05-27	1.460	1.470	1.460	1.470	1.318	27,000
2022-05-26	1.470	1.470	1.470	1.470	1.318	9,900

← NewerPage 14 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.