Latitude Tree Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 1.330 | 1.350 | 1.320 | 1.350 | 1.304 | 49,000 |
| 2024-07-01 | 1.330 | 1.330 | 1.330 | 1.330 | 1.285 | 3,000 |
| 2024-06-27 | 1.320 | 1.320 | 1.320 | 1.320 | 1.275 | 5,300 |
| 2024-06-26 | 1.320 | 1.320 | 1.310 | 1.310 | 1.265 | 5,000 |
| 2024-06-25 | 1.350 | 1.350 | 1.320 | 1.320 | 1.275 | 20,000 |
| 2024-06-24 | 1.310 | 1.320 | 1.310 | 1.320 | 1.275 | 13,000 |
| 2024-06-21 | 1.340 | 1.340 | 1.340 | 1.340 | 1.294 | 2,000 |
| 2024-06-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.304 | 4,800 |
| 2024-06-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.304 | 15,000 |
| 2024-06-18 | 1.370 | 1.370 | 1.370 | 1.370 | 1.323 | 5,000 |
| 2024-06-14 | 1.350 | 1.350 | 1.300 | 1.350 | 1.304 | 120,300 |
| 2024-06-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.304 | 15,400 |
| 2024-06-12 | 1.370 | 1.370 | 1.350 | 1.350 | 1.304 | 19,400 |
| 2024-06-11 | 1.340 | 1.350 | 1.340 | 1.350 | 1.304 | 9,800 |
| 2024-06-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.304 | 3,000 |
| 2024-06-06 | 1.310 | 1.370 | 1.310 | 1.370 | 1.323 | 28,700 |
| 2024-06-04 | 1.350 | 1.380 | 1.340 | 1.380 | 1.333 | 15,200 |
| 2024-05-31 | 1.350 | 1.380 | 1.350 | 1.380 | 1.333 | 6,000 |
| 2024-05-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.333 | 5,600 |
| 2024-05-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.304 | 4,000 |
| 2024-05-28 | 1.380 | 1.380 | 1.350 | 1.350 | 1.304 | 42,000 |
| 2024-05-27 | 1.380 | 1.380 | 1.380 | 1.380 | 1.333 | 2,000 |
| 2024-05-24 | 1.400 | 1.400 | 1.370 | 1.380 | 1.333 | 43,700 |
| 2024-05-21 | 1.380 | 1.400 | 1.380 | 1.400 | 1.352 | 28,100 |
| 2024-05-20 | 1.380 | 1.380 | 1.370 | 1.370 | 1.323 | 37,400 |
| 2024-05-17 | 1.380 | 1.380 | 1.370 | 1.370 | 1.323 | 24,000 |
| 2024-05-15 | 1.390 | 1.390 | 1.360 | 1.360 | 1.314 | 38,000 |
| 2024-05-14 | 1.390 | 1.390 | 1.390 | 1.390 | 1.343 | 9,900 |
| 2024-05-10 | 1.380 | 1.390 | 1.380 | 1.390 | 1.343 | 53,500 |
| 2024-05-09 | 1.370 | 1.370 | 1.370 | 1.370 | 1.323 | 20,600 |
| 2024-05-08 | 1.350 | 1.370 | 1.350 | 1.370 | 1.323 | 31,300 |
| 2024-05-06 | 1.370 | 1.370 | 1.370 | 1.370 | 1.323 | 2,000 |
| 2024-05-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.304 | 2,900 |
| 2024-05-02 | 1.340 | 1.350 | 1.340 | 1.350 | 1.304 | 12,000 |
| 2024-04-30 | 1.340 | 1.340 | 1.340 | 1.340 | 1.294 | 2,000 |
| 2024-04-29 | 1.340 | 1.340 | 1.340 | 1.340 | 1.294 | 12,000 |
| 2024-04-26 | 1.340 | 1.340 | 1.340 | 1.340 | 1.294 | 20,000 |
| 2024-04-25 | 1.350 | 1.350 | 1.340 | 1.340 | 1.294 | 7,300 |
| 2024-04-24 | 1.370 | 1.370 | 1.340 | 1.340 | 1.294 | 43,500 |
| 2024-04-22 | 1.340 | 1.340 | 1.340 | 1.340 | 1.294 | 5,000 |
| 2024-04-19 | 1.320 | 1.330 | 1.310 | 1.310 | 1.265 | 18,000 |
| 2024-04-18 | 1.320 | 1.320 | 1.320 | 1.320 | 1.275 | 18,600 |
| 2024-04-17 | 1.310 | 1.310 | 1.310 | 1.310 | 1.265 | 22,000 |
| 2024-04-16 | 1.300 | 1.350 | 1.290 | 1.350 | 1.304 | 14,400 |
| 2024-04-15 | 1.330 | 1.330 | 1.330 | 1.330 | 1.285 | 5,000 |
| 2024-04-12 | 1.370 | 1.370 | 1.370 | 1.370 | 1.314 | 34,800 |
| 2024-04-08 | 1.360 | 1.360 | 1.340 | 1.340 | 1.285 | 25,700 |
| 2024-04-04 | 1.330 | 1.350 | 1.320 | 1.350 | 1.295 | 15,700 |
| 2024-04-03 | 1.340 | 1.350 | 1.340 | 1.350 | 1.295 | 39,700 |
| 2024-04-02 | 1.320 | 1.320 | 1.320 | 1.320 | 1.266 | 1,300 |
| 2024-03-29 | 1.310 | 1.310 | 1.310 | 1.310 | 1.256 | 21,500 |
| 2024-03-27 | 1.330 | 1.330 | 1.330 | 1.330 | 1.275 | 4,800 |
| 2024-03-26 | 1.320 | 1.320 | 1.320 | 1.320 | 1.266 | 8,000 |
| 2024-03-25 | 1.340 | 1.340 | 1.320 | 1.320 | 1.266 | 15,600 |
| 2024-03-22 | 1.320 | 1.320 | 1.320 | 1.320 | 1.266 | 2,100 |
| 2024-03-21 | 1.330 | 1.340 | 1.330 | 1.330 | 1.275 | 12,100 |
| 2024-03-20 | 1.330 | 1.330 | 1.330 | 1.330 | 1.275 | 7,500 |
| 2024-03-18 | 1.300 | 1.320 | 1.300 | 1.320 | 1.266 | 6,300 |
| 2024-03-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.247 | 4,200 |
| 2024-03-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.247 | 5,000 |
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.