Latitude Tree Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	1.480	1.480	1.470	1.470	1.318	15,000
2022-05-23	1.480	1.480	1.470	1.470	1.318	42,000
2022-05-20	1.480	1.480	1.480	1.480	1.327	10,000
2022-05-19	1.480	1.480	1.470	1.470	1.318	9,700
2022-05-18	1.480	1.480	1.480	1.480	1.327	500
2022-05-17	1.480	1.490	1.470	1.490	1.336	14,600
2022-05-13	1.490	1.490	1.490	1.490	1.336	14,400
2022-05-12	1.490	1.490	1.490	1.490	1.336	2,000
2022-05-11	1.500	1.500	1.500	1.500	1.345	21,600
2022-05-10	1.460	1.480	1.460	1.480	1.327	16,600
2022-05-09	1.490	1.490	1.490	1.490	1.336	8,200
2022-05-06	1.500	1.500	1.500	1.500	1.345	12,000
2022-05-05	1.510	1.530	1.510	1.510	1.354	34,400
2022-04-29	1.510	1.510	1.510	1.510	1.354	1,000
2022-04-28	1.520	1.520	1.500	1.500	1.345	20,000
2022-04-27	1.550	1.560	1.550	1.550	1.390	21,100
2022-04-26	1.540	1.540	1.490	1.490	1.336	10,900
2022-04-25	1.540	1.540	1.500	1.530	1.372	9,000
2022-04-22	1.490	1.540	1.490	1.540	1.381	5,000
2022-04-21	1.500	1.500	1.500	1.500	1.345	1,000
2022-04-18	1.490	1.490	1.490	1.490	1.336	1,000
2022-04-15	1.500	1.500	1.500	1.500	1.345	5,600
2022-04-14	1.490	1.490	1.490	1.490	1.336	15,000
2022-04-13	1.490	1.490	1.490	1.490	1.327	1,000
2022-04-12	1.530	1.530	1.530	1.530	1.363	500
2022-04-11	1.500	1.500	1.460	1.460	1.300	63,400
2022-04-08	1.530	1.530	1.490	1.490	1.327	133,900
2022-04-07	1.560	1.560	1.510	1.530	1.363	63,500
2022-04-06	1.550	1.550	1.530	1.530	1.363	14,100
2022-04-05	1.520	1.550	1.520	1.550	1.380	9,000
2022-04-04	1.510	1.510	1.510	1.510	1.345	8,300
2022-04-01	1.520	1.520	1.520	1.520	1.354	1,000
2022-03-31	1.520	1.520	1.520	1.520	1.354	4,000
2022-03-29	1.540	1.550	1.540	1.550	1.380	1,800
2022-03-28	1.550	1.560	1.520	1.530	1.363	19,000
2022-03-25	1.550	1.550	1.530	1.530	1.363	5,000
2022-03-24	1.510	1.550	1.510	1.520	1.354	31,000
2022-03-22	1.500	1.500	1.500	1.500	1.336	6,800
2022-03-21	1.500	1.500	1.500	1.500	1.336	10,000
2022-03-18	1.500	1.500	1.500	1.500	1.336	2,000
2022-03-16	1.490	1.490	1.490	1.490	1.327	10,000
2022-03-15	1.460	1.490	1.460	1.490	1.327	10,000
2022-03-14	1.460	1.500	1.460	1.460	1.300	7,900
2022-03-11	1.490	1.490	1.490	1.490	1.327	2,000
2022-03-10	1.490	1.490	1.490	1.490	1.327	6,100
2022-03-09	1.490	1.490	1.490	1.490	1.327	7,100
2022-03-08	1.500	1.520	1.480	1.490	1.327	53,000
2022-03-07	1.520	1.520	1.510	1.510	1.345	26,700
2022-03-04	1.530	1.540	1.530	1.530	1.363	5,100
2022-03-03	1.540	1.540	1.540	1.540	1.372	7,100
2022-03-02	1.530	1.540	1.530	1.540	1.372	14,100
2022-03-01	1.530	1.530	1.520	1.530	1.363	69,000
2022-02-28	1.550	1.560	1.530	1.530	1.363	48,000
2022-02-25	1.560	1.560	1.550	1.550	1.380	81,300
2022-02-24	1.590	1.590	1.560	1.590	1.416	34,000
2022-02-23	1.580	1.590	1.580	1.590	1.416	27,000
2022-02-22	1.590	1.590	1.580	1.580	1.407	10,000
2022-02-21	1.600	1.610	1.600	1.600	1.425	29,100
2022-02-18	1.600	1.620	1.600	1.620	1.443	32,100
2022-02-17	1.610	1.630	1.610	1.610	1.434	32,000

← NewerPage 15 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.