Latitude Tree Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	1.650	1.650	1.610	1.610	1.434	35,400
2022-02-15	1.630	1.630	1.630	1.630	1.452	2,000
2022-02-14	1.600	1.600	1.600	1.600	1.425	5,000
2022-02-11	1.640	1.640	1.640	1.640	1.461	9,300
2022-02-10	1.630	1.640	1.630	1.640	1.461	14,700
2022-02-09	1.620	1.630	1.620	1.630	1.452	2,300
2022-02-08	1.600	1.620	1.590	1.610	1.434	52,500
2022-02-07	1.600	1.600	1.600	1.600	1.425	200
2022-02-03	1.600	1.600	1.580	1.580	1.407	10,000
2022-01-31	1.600	1.600	1.600	1.600	1.425	1,000
2022-01-28	1.620	1.620	1.600	1.600	1.425	37,000
2022-01-27	1.580	1.600	1.580	1.600	1.425	17,900
2022-01-26	1.580	1.590	1.580	1.590	1.416	21,900
2022-01-25	1.600	1.600	1.600	1.600	1.425	27,000
2022-01-21	1.650	1.650	1.620	1.620	1.443	6,500
2022-01-20	1.620	1.630	1.620	1.630	1.452	16,000
2022-01-19	1.640	1.640	1.630	1.630	1.452	7,300
2022-01-14	1.610	1.640	1.610	1.640	1.461	14,500
2022-01-12	1.640	1.640	1.640	1.640	1.461	14,000
2022-01-11	1.630	1.670	1.630	1.650	1.470	23,200
2022-01-10	1.600	1.640	1.600	1.640	1.461	14,800
2022-01-07	1.630	1.630	1.600	1.600	1.425	5,000
2022-01-06	1.600	1.600	1.590	1.600	1.425	22,600
2022-01-05	1.560	1.600	1.560	1.580	1.407	63,800
2022-01-04	1.550	1.550	1.540	1.540	1.372	7,900
2022-01-03	1.600	1.600	1.580	1.580	1.407	9,000
2021-12-31	1.540	1.650	1.540	1.650	1.470	13,600
2021-12-30	1.520	1.520	1.520	1.520	1.354	1,000
2021-12-29	1.620	1.620	1.580	1.580	1.380	8,100
2021-12-28	1.650	1.650	1.650	1.650	1.442	1,000
2021-12-27	1.530	1.640	1.520	1.640	1.433	36,800
2021-12-24	1.540	1.540	1.540	1.540	1.346	4,000
2021-12-23	1.540	1.540	1.540	1.540	1.346	8,200
2021-12-22	1.530	1.530	1.530	1.530	1.337	6,400
2021-12-21	1.530	1.530	1.530	1.530	1.337	11,500
2021-12-20	1.530	1.540	1.520	1.530	1.337	35,700
2021-12-17	1.540	1.540	1.530	1.530	1.337	23,000
2021-12-16	1.540	1.540	1.540	1.540	1.346	10,000
2021-12-15	1.540	1.550	1.540	1.550	1.354	4,000
2021-12-13	1.530	1.530	1.530	1.530	1.337	16,300
2021-12-10	1.550	1.550	1.520	1.520	1.328	12,400
2021-12-08	1.550	1.550	1.550	1.550	1.354	5,600
2021-12-06	1.540	1.540	1.540	1.540	1.346	10,100
2021-12-02	1.580	1.580	1.540	1.540	1.346	31,500
2021-12-01	1.580	1.580	1.580	1.580	1.380	2,000
2021-11-30	1.610	1.670	1.580	1.580	1.380	39,400
2021-11-29	1.650	1.650	1.630	1.630	1.424	39,700
2021-11-26	1.660	1.670	1.660	1.660	1.450	24,000
2021-11-25	1.680	1.690	1.650	1.690	1.477	9,100
2021-11-24	1.660	1.680	1.660	1.680	1.468	12,300
2021-11-23	1.670	1.670	1.670	1.670	1.459	2,000
2021-11-22	1.660	1.660	1.660	1.660	1.450	18,000
2021-11-19	1.670	1.680	1.660	1.680	1.468	24,200
2021-11-18	1.670	1.690	1.670	1.690	1.477	4,500
2021-11-17	1.680	1.680	1.670	1.670	1.459	21,200
2021-11-16	1.690	1.690	1.680	1.680	1.468	14,000
2021-11-15	1.710	1.710	1.680	1.680	1.468	44,800
2021-11-12	1.680	1.710	1.670	1.710	1.494	40,300
2021-11-11	1.680	1.700	1.680	1.680	1.468	5,100
2021-11-10	1.700	1.700	1.700	1.700	1.485	2,600

← NewerPage 16 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.