Latitude Tree Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-10	1.310	1.310	1.290	1.300	1.287	19,000
2025-06-09	1.250	1.300	1.250	1.300	1.287	13,700
2025-06-06	1.320	1.320	1.310	1.310	1.297	16,800
2025-06-05	1.320	1.320	1.320	1.320	1.307	12,000
2025-06-04	1.320	1.330	1.310	1.330	1.317	22,000
2025-06-03	1.330	1.340	1.300	1.330	1.317	37,900
2025-05-30	1.330	1.330	1.310	1.310	1.297	106,000
2025-05-29	1.320	1.330	1.320	1.330	1.317	11,400
2025-05-28	1.330	1.330	1.310	1.330	1.317	58,700
2025-05-27	1.320	1.330	1.230	1.330	1.317	43,200
2025-05-26	1.340	1.340	1.340	1.340	1.327	5,000
2025-05-23	1.350	1.350	1.340	1.350	1.337	13,000
2025-05-22	1.330	1.350	1.330	1.340	1.327	21,600
2025-05-21	1.350	1.350	1.340	1.340	1.327	11,000
2025-05-20	1.340	1.350	1.270	1.350	1.337	26,000
2025-05-19	1.340	1.340	1.330	1.340	1.327	29,200
2025-05-16	1.340	1.340	1.330	1.340	1.327	23,000
2025-05-15	1.300	1.330	1.300	1.330	1.317	26,000
2025-05-14	1.290	1.290	1.290	1.290	1.278	21,800
2025-05-09	1.250	1.280	1.250	1.280	1.268	19,800
2025-05-08	1.240	1.250	1.240	1.250	1.238	21,200
2025-05-07	1.240	1.250	1.240	1.250	1.238	12,000
2025-05-06	1.240	1.240	1.240	1.240	1.228	5,000
2025-05-05	1.240	1.240	1.240	1.240	1.228	6,100
2025-05-02	1.240	1.250	1.240	1.250	1.238	10,000
2025-04-30	1.230	1.240	1.230	1.240	1.228	9,900
2025-04-29	1.230	1.230	1.230	1.230	1.218	1,800
2025-04-28	1.190	1.190	1.190	1.190	1.178	10,000
2025-04-24	1.210	1.230	1.210	1.230	1.218	14,000
2025-04-23	1.210	1.220	1.190	1.220	1.208	34,400
2025-04-22	1.210	1.220	1.210	1.220	1.208	18,200
2025-04-21	1.180	1.200	1.180	1.200	1.188	17,100
2025-04-18	1.190	1.200	1.190	1.190	1.178	45,000
2025-04-17	1.090	1.190	1.090	1.160	1.149	28,200
2025-04-16	1.150	1.190	1.150	1.190	1.178	15,500
2025-04-15	1.200	1.200	1.140	1.180	1.169	42,200
2025-04-14	1.190	1.190	1.190	1.190	1.178	14,800
2025-04-11	1.190	1.200	1.140	1.190	1.178	49,800
2025-04-10	1.140	1.190	1.140	1.190	1.178	35,000
2025-04-09	1.090	1.120	1.070	1.120	1.109	54,800
2025-04-08	1.100	1.130	1.090	1.090	1.079	70,000
2025-04-07	1.170	1.180	1.170	1.170	1.159	20,000
2025-04-04	1.170	1.170	1.160	1.160	1.149	57,900
2025-04-03	1.180	1.180	1.170	1.170	1.159	61,600
2025-04-02	1.180	1.180	1.180	1.180	1.169	25,000
2025-03-26	1.190	1.190	1.190	1.190	1.178	10,000
2025-03-25	1.190	1.190	1.190	1.190	1.178	15,000
2025-03-24	1.190	1.190	1.190	1.190	1.178	21,000
2025-03-21	1.200	1.200	1.200	1.200	1.188	8,000
2025-03-20	1.200	1.200	1.190	1.200	1.188	11,800
2025-03-19	1.190	1.190	1.180	1.190	1.178	28,300
2025-03-17	1.190	1.190	1.190	1.190	1.178	31,000
2025-03-14	1.190	1.200	1.190	1.200	1.188	40,000
2025-03-13	1.220	1.220	1.200	1.200	1.188	49,200
2025-03-12	1.240	1.240	1.200	1.200	1.188	6,600
2025-03-10	1.230	1.230	1.230	1.230	1.218	5,000
2025-03-07	1.210	1.210	1.210	1.210	1.198	5,000
2025-03-06	1.190	1.200	1.160	1.200	1.188	32,400
2025-03-05	1.200	1.200	1.200	1.200	1.188	28,000
2025-03-04	1.230	1.230	1.170	1.170	1.159	17,800

← NewerPage 6 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.