Latitude Tree Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.160	1.160	1.160	1.160	1.160	10,000
2026-01-30	1.170	1.180	1.160	1.160	1.160	17,000
2026-01-29	1.110	1.150	1.110	1.150	1.150	111,500
2026-01-28	1.050	1.100	1.030	1.070	1.070	23,600
2026-01-27	1.010	1.010	1.010	1.010	1.010	0
2026-01-26	1.010	1.010	1.010	1.010	1.010	600
2026-01-23	1.010	1.010	1.010	1.010	1.010	1,000
2026-01-22	1.010	1.010	1.010	1.010	1.010	4,000
2026-01-21	1.000	1.000	1.000	1.000	1.000	0
2026-01-20	1.000	1.000	1.000	1.000	1.000	2,000
2026-01-19	1.010	1.010	1.010	1.010	1.010	13,400
2026-01-16	1.010	1.010	1.010	1.010	1.010	0
2026-01-15	1.010	1.010	1.010	1.010	1.010	2,000
2026-01-14	1.060	1.060	1.060	1.060	1.060	0
2026-01-13	1.060	1.060	1.060	1.060	1.060	0
2026-01-12	1.060	1.060	1.060	1.060	1.060	0
2026-01-09	1.060	1.060	1.060	1.060	1.060	1,300
2026-01-08	1.010	1.010	1.010	1.010	1.010	2,200
2026-01-07	1.000	1.000	1.000	1.000	1.000	3,100
2026-01-06	1.000	1.000	1.000	1.000	1.000	5,300
2026-01-05	1.010	1.010	1.010	1.010	1.010	31,200
2026-01-02	1.010	1.010	1.010	1.010	1.010	2,000
2026-01-01	1.020	1.020	1.020	1.020	1.020	0
2025-12-31	1.020	1.020	1.020	1.020	1.020	0
2025-12-30	1.020	1.020	1.020	1.020	1.020	3,000
2025-12-29	1.010	1.010	1.010	1.010	1.010	2,400
2025-12-26	1.010	1.010	1.010	1.010	1.010	12,000
2025-12-25	1.010	1.010	1.010	1.010	1.010	0
2025-12-24	1.010	1.010	1.010	1.010	1.010	3,000
2025-12-23	1.000	1.000	1.000	1.000	1.000	20,400
2025-12-22	1.000	1.010	1.000	1.000	1.000	19,900
2025-12-19	1.000	1.000	1.000	1.000	1.000	25,400
2025-12-18	1.000	1.000	1.000	1.000	1.000	0
2025-12-17	1.000	1.000	1.000	1.000	1.000	1,800
2025-12-16	1.000	1.000	1.000	1.000	1.000	500
2025-12-15	0.995	0.995	0.990	0.995	0.995	127,000
2025-12-12	0.995	0.995	0.990	0.990	0.990	9,700
2025-12-11	0.995	0.995	0.995	0.995	0.995	16,000
2025-12-10	0.995	0.995	0.990	0.995	0.995	136,700
2025-12-09	1.000	1.030	1.000	1.030	1.030	44,000
2025-12-08	1.030	1.030	1.010	1.010	1.010	102,700
2025-12-05	1.040	1.040	1.030	1.030	1.030	57,700
2025-12-04	1.090	1.090	1.090	1.090	1.090	0
2025-12-03	1.090	1.090	1.090	1.090	1.050	0
2025-12-02	1.090	1.090	1.090	1.090	1.079	1,000
2025-12-01	1.090	1.090	1.090	1.090	1.079	500
2025-11-27	1.090	1.090	1.050	1.050	1.040	2,100
2025-11-25	1.100	1.100	1.100	1.100	1.089	500
2025-11-24	1.040	1.040	1.030	1.030	1.020	28,100
2025-11-21	1.040	1.040	1.040	1.040	1.030	2,000
2025-11-20	1.050	1.050	1.050	1.050	1.040	2,500
2025-11-19	1.040	1.040	1.040	1.040	1.030	200
2025-11-18	1.040	1.040	1.040	1.040	1.030	2,400
2025-11-14	1.050	1.050	1.040	1.040	1.030	73,700
2025-11-13	1.040	1.050	1.040	1.050	1.040	4,500
2025-11-12	1.050	1.050	1.040	1.040	1.030	29,300
2025-11-07	1.060	1.060	1.050	1.050	1.040	11,400
2025-11-06	1.070	1.070	1.060	1.060	1.050	34,100
2025-11-05	1.060	1.060	1.060	1.060	1.050	4,100
2025-11-03	1.100	1.110	1.050	1.050	1.040	44,800

← NewerPage 4 of 5 · 246 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.