Latitude Tree Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	1.230	1.230	1.230	1.230	1.188	45,300
2024-11-13	1.230	1.230	1.230	1.230	1.188	20,600
2024-11-11	1.180	1.180	1.180	1.180	1.140	100
2024-11-05	1.180	1.180	1.180	1.180	1.140	2,000
2024-11-01	1.180	1.180	1.180	1.180	1.140	13,000
2024-10-30	1.180	1.180	1.180	1.180	1.140	23,300
2024-10-25	1.170	1.200	1.170	1.180	1.140	46,300
2024-10-24	1.170	1.170	1.170	1.170	1.130	15,800
2024-10-23	1.190	1.200	1.170	1.170	1.130	13,400
2024-10-22	1.190	1.190	1.160	1.170	1.130	4,600
2024-10-21	1.170	1.170	1.170	1.170	1.130	2,500
2024-10-18	1.180	1.190	1.180	1.190	1.150	3,200
2024-10-16	1.180	1.180	1.180	1.180	1.140	2,500
2024-10-15	1.170	1.170	1.170	1.170	1.130	2,000
2024-10-14	1.180	1.180	1.170	1.170	1.130	25,400
2024-10-10	1.180	1.180	1.180	1.180	1.140	5,000
2024-10-09	1.190	1.190	1.180	1.180	1.140	205,100
2024-10-08	1.220	1.220	1.220	1.220	1.178	20,000
2024-10-04	1.190	1.200	1.170	1.200	1.159	25,500
2024-10-03	1.180	1.180	1.180	1.180	1.140	1,500
2024-09-30	1.200	1.200	1.190	1.190	1.150	26,300
2024-09-27	1.220	1.220	1.200	1.200	1.159	12,200
2024-09-25	1.230	1.230	1.230	1.230	1.188	10,000
2024-09-24	1.230	1.230	1.230	1.230	1.188	12,200
2024-09-20	1.240	1.250	1.240	1.250	1.207	4,400
2024-09-19	1.220	1.220	1.220	1.220	1.178	2,000
2024-09-18	1.230	1.280	1.220	1.280	1.236	22,200
2024-09-13	1.230	1.230	1.220	1.230	1.188	7,000
2024-09-12	1.220	1.220	1.210	1.210	1.169	28,000
2024-09-11	1.230	1.230	1.220	1.220	1.178	13,000
2024-09-10	1.230	1.230	1.230	1.230	1.188	5,700
2024-09-06	1.220	1.220	1.220	1.220	1.178	8,100
2024-09-02	1.230	1.230	1.230	1.230	1.188	53,200
2024-08-30	1.220	1.220	1.220	1.220	1.178	13,000
2024-08-29	1.220	1.230	1.210	1.230	1.188	43,100
2024-08-28	1.230	1.240	1.230	1.230	1.188	38,400
2024-08-27	1.230	1.230	1.230	1.230	1.188	1,600
2024-08-26	1.230	1.230	1.230	1.230	1.188	12,300
2024-08-23	1.230	1.230	1.230	1.230	1.188	5,300
2024-08-21	1.250	1.250	1.250	1.250	1.207	21,400
2024-08-19	1.270	1.270	1.270	1.270	1.227	400
2024-08-16	1.250	1.250	1.250	1.250	1.207	2,000
2024-08-07	1.280	1.280	1.190	1.260	1.217	3,000
2024-08-06	1.260	1.260	1.260	1.260	1.217	18,000
2024-08-05	1.260	1.260	1.250	1.250	1.207	23,200
2024-08-02	1.300	1.300	1.260	1.260	1.217	8,000
2024-07-31	1.320	1.370	1.310	1.310	1.265	31,700
2024-07-30	1.310	1.310	1.310	1.310	1.265	5,500
2024-07-29	1.320	1.320	1.320	1.320	1.275	21,800
2024-07-26	1.320	1.320	1.320	1.320	1.275	6,000
2024-07-25	1.320	1.320	1.320	1.320	1.275	1,000
2024-07-19	1.360	1.360	1.360	1.360	1.314	33,000
2024-07-18	1.350	1.360	1.350	1.360	1.314	6,300
2024-07-17	1.330	1.330	1.330	1.330	1.285	6,000
2024-07-16	1.320	1.350	1.320	1.320	1.275	10,000
2024-07-11	1.330	1.330	1.330	1.330	1.285	19,100
2024-07-10	1.330	1.330	1.330	1.330	1.285	31,000
2024-07-09	1.330	1.340	1.330	1.340	1.294	12,300
2024-07-05	1.330	1.330	1.330	1.330	1.285	21,400
2024-07-04	1.330	1.330	1.320	1.320	1.275	6,000

← NewerPage 8 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.