Latitude Tree Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-03	1.220	1.220	1.220	1.220	1.208	10,000
2025-02-28	1.200	1.220	1.200	1.220	1.208	5,000
2025-02-26	1.190	1.190	1.180	1.180	1.169	10,000
2025-02-25	1.180	1.200	1.170	1.200	1.188	35,900
2025-02-24	1.250	1.250	1.200	1.230	1.218	26,900
2025-02-21	1.250	1.250	1.230	1.240	1.228	8,900
2025-02-20	1.250	1.250	1.210	1.250	1.238	17,600
2025-02-19	1.250	1.250	1.210	1.250	1.238	21,600
2025-02-18	1.230	1.240	1.230	1.240	1.228	20,100
2025-02-17	1.260	1.260	1.210	1.240	1.228	16,600
2025-02-14	1.260	1.260	1.210	1.250	1.238	10,400
2025-02-13	1.270	1.270	1.270	1.270	1.258	10,300
2025-02-12	1.270	1.280	1.230	1.280	1.268	27,700
2025-02-10	1.270	1.270	1.270	1.270	1.258	30,000
2025-02-07	1.270	1.270	1.270	1.270	1.258	5,500
2025-02-06	1.280	1.280	1.220	1.270	1.258	21,500
2025-02-05	1.290	1.290	1.280	1.280	1.268	10,000
2025-02-04	1.270	1.280	1.270	1.280	1.268	25,000
2025-02-03	1.270	1.270	1.260	1.260	1.248	44,300
2025-01-28	1.270	1.270	1.200	1.250	1.238	30,300
2025-01-27	1.260	1.260	1.260	1.260	1.248	19,800
2025-01-24	1.270	1.270	1.220	1.250	1.238	120,100
2025-01-23	1.230	1.260	1.230	1.260	1.248	36,200
2025-01-22	1.210	1.230	1.160	1.230	1.218	74,000
2025-01-21	1.210	1.210	1.180	1.180	1.169	45,000
2025-01-20	1.260	1.260	1.180	1.180	1.169	30,400
2025-01-17	1.240	1.240	1.240	1.240	1.228	2,400
2025-01-16	1.290	1.290	1.170	1.220	1.208	314,200
2025-01-15	1.280	1.290	1.280	1.280	1.268	10,000
2025-01-14	1.260	1.280	1.260	1.260	1.248	19,500
2025-01-13	1.240	1.250	1.240	1.250	1.238	10,000
2025-01-10	1.220	1.220	1.220	1.220	1.208	3,000
2025-01-08	1.200	1.210	1.200	1.210	1.198	7,000
2025-01-07	1.200	1.230	1.180	1.180	1.169	25,600
2025-01-06	1.240	1.240	1.240	1.240	1.228	10,000
2025-01-03	1.230	1.240	1.230	1.240	1.228	8,500
2025-01-02	1.230	1.230	1.230	1.230	1.218	15,000
2024-12-31	1.200	1.220	1.190	1.220	1.208	26,600
2024-12-30	1.100	1.190	1.100	1.190	1.178	11,700
2024-12-24	1.150	1.150	1.120	1.120	1.109	1,700
2024-12-20	1.160	1.160	1.160	1.160	1.149	2,000
2024-12-18	1.240	1.240	1.220	1.220	1.178	17,600
2024-12-17	1.210	1.210	1.210	1.210	1.169	20,000
2024-12-13	1.210	1.210	1.210	1.210	1.169	6,000
2024-12-12	1.200	1.200	1.200	1.200	1.159	24,000
2024-12-11	1.200	1.200	1.200	1.200	1.159	8,300
2024-12-10	1.230	1.230	1.230	1.230	1.188	11,700
2024-12-05	1.230	1.230	1.230	1.230	1.188	18,000
2024-12-04	1.250	1.250	1.220	1.250	1.207	15,300
2024-12-03	1.260	1.260	1.230	1.250	1.207	18,200
2024-12-02	1.250	1.260	1.240	1.260	1.217	74,800
2024-11-29	1.240	1.240	1.210	1.240	1.198	30,600
2024-11-28	1.170	1.230	1.170	1.230	1.188	4,700
2024-11-26	1.190	1.190	1.170	1.170	1.130	42,800
2024-11-25	1.190	1.190	1.160	1.190	1.150	50,500
2024-11-22	1.190	1.190	1.190	1.190	1.150	26,900
2024-11-21	1.190	1.190	1.180	1.190	1.150	8,700
2024-11-20	1.230	1.230	1.230	1.230	1.188	6,000
2024-11-19	1.230	1.230	1.230	1.230	1.188	6,700
2024-11-18	1.230	1.230	1.230	1.230	1.188	12,000

← NewerPage 7 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.