Latitude Tree Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.110	1.110	1.090	1.100	1.089	17,800
2025-10-30	1.130	1.130	1.130	1.130	1.119	1,000
2025-10-28	1.110	1.120	1.110	1.120	1.109	4,000
2025-10-27	1.110	1.110	1.110	1.110	1.099	2,000
2025-10-23	1.130	1.130	1.130	1.130	1.119	2,000
2025-10-21	1.160	1.160	1.160	1.160	1.149	2,000
2025-10-17	1.160	1.160	1.160	1.160	1.149	1,900
2025-10-16	1.160	1.160	1.160	1.160	1.149	8,000
2025-10-15	1.160	1.200	1.160	1.200	1.188	6,000
2025-10-14	1.160	1.160	1.160	1.160	1.149	2,000
2025-10-08	1.200	1.200	1.190	1.190	1.178	4,900
2025-10-07	1.200	1.200	1.200	1.200	1.188	2,000
2025-10-03	1.200	1.200	1.200	1.200	1.188	2,000
2025-10-02	1.210	1.210	1.200	1.200	1.188	6,500
2025-10-01	1.200	1.200	1.200	1.200	1.188	4,900
2025-09-30	1.210	1.210	1.200	1.200	1.188	40,000
2025-09-29	1.220	1.220	1.200	1.220	1.208	14,200
2025-09-26	1.240	1.240	1.220	1.220	1.208	4,000
2025-09-25	1.230	1.230	1.220	1.220	1.208	10,000
2025-09-17	1.220	1.260	1.220	1.260	1.248	4,300
2025-09-11	1.230	1.260	1.230	1.260	1.248	30,200
2025-09-02	1.280	1.280	1.280	1.280	1.268	15,000
2025-08-29	1.240	1.250	1.200	1.250	1.238	47,100
2025-08-22	1.250	1.290	1.250	1.290	1.278	20,400
2025-08-20	1.270	1.290	1.270	1.290	1.278	14,700
2025-08-19	1.240	1.280	1.240	1.280	1.268	23,000
2025-08-18	1.240	1.270	1.230	1.270	1.258	8,100
2025-08-15	1.240	1.280	1.230	1.280	1.268	32,600
2025-08-12	1.280	1.290	1.280	1.290	1.278	18,000
2025-08-11	1.210	1.260	1.210	1.260	1.248	13,000
2025-08-08	1.220	1.220	1.220	1.220	1.208	100
2025-08-07	1.210	1.260	1.200	1.260	1.248	31,500
2025-08-06	1.200	1.260	1.190	1.260	1.248	37,400
2025-08-05	1.250	1.250	1.200	1.240	1.228	26,900
2025-08-04	1.230	1.250	1.220	1.240	1.228	25,700
2025-07-31	1.250	1.260	1.220	1.260	1.248	38,700
2025-07-30	1.230	1.230	1.210	1.210	1.198	10,200
2025-07-29	1.290	1.290	1.290	1.290	1.278	5,200
2025-07-28	1.270	1.270	1.270	1.270	1.258	10,200
2025-07-25	1.280	1.280	1.210	1.250	1.238	23,300
2025-07-17	1.230	1.260	1.200	1.260	1.248	56,300
2025-07-10	1.280	1.280	1.280	1.280	1.268	3,000
2025-07-08	1.250	1.290	1.220	1.260	1.248	10,100
2025-07-04	1.270	1.270	1.270	1.270	1.258	3,000
2025-07-03	1.280	1.280	1.200	1.260	1.248	31,200
2025-07-02	1.280	1.280	1.240	1.260	1.248	11,100
2025-07-01	1.280	1.280	1.280	1.280	1.268	10,000
2025-06-30	1.290	1.290	1.290	1.290	1.278	13,000
2025-06-26	1.290	1.290	1.290	1.290	1.278	12,500
2025-06-25	1.280	1.290	1.260	1.290	1.278	20,700
2025-06-24	1.290	1.290	1.290	1.290	1.278	13,000
2025-06-23	1.280	1.280	1.240	1.280	1.268	11,200
2025-06-20	1.280	1.280	1.250	1.280	1.268	18,200
2025-06-19	1.280	1.290	1.230	1.290	1.278	14,300
2025-06-18	1.300	1.300	1.230	1.280	1.268	15,400
2025-06-17	1.250	1.290	1.250	1.290	1.278	17,000
2025-06-16	1.300	1.300	1.290	1.290	1.278	5,000
2025-06-13	1.290	1.290	1.290	1.290	1.278	5,000
2025-06-12	1.300	1.310	1.300	1.310	1.297	42,000
2025-06-11	1.300	1.310	1.300	1.310	1.297	20,000

← NewerPage 5 of 17 · 975 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.