Lagenda Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.500	1.510	1.480	1.490	1.490	794,400
2026-10-15	1.520	1.520	1.490	1.520	1.485	578,800
2026-10-14	1.530	1.540	1.510	1.540	1.505	439,900
2026-10-13	1.520	1.550	1.510	1.540	1.505	577,200
2026-10-12	1.550	1.550	1.520	1.530	1.495	659,200
2026-10-09	1.530	1.550	1.520	1.540	1.505	150,100
2026-10-08	1.550	1.550	1.520	1.540	1.505	275,100
2026-10-07	1.540	1.550	1.520	1.550	1.514	159,600
2026-10-06	1.500	1.540	1.500	1.540	1.505	509,600
2026-10-05	1.520	1.530	1.470	1.510	1.475	1,829,900
2026-10-02	1.490	1.540	1.480	1.520	1.485	1,193,000
2026-10-01	1.510	1.530	1.490	1.510	1.475	651,300
2026-09-30	1.580	1.580	1.500	1.510	1.475	3,379,800
2026-09-29	1.600	1.620	1.570	1.580	1.544	1,140,500
2026-09-28	1.580	1.610	1.580	1.610	1.573	194,500
2026-09-25	1.590	1.610	1.580	1.600	1.563	744,200
2026-09-24	1.590	1.610	1.590	1.600	1.563	297,500
2026-09-23	1.610	1.620	1.580	1.600	1.563	416,200
2026-09-22	1.600	1.610	1.590	1.610	1.573	371,200
2026-09-21	1.600	1.620	1.590	1.600	1.563	231,500
2026-09-18	1.590	1.630	1.580	1.630	1.593	1,142,600
2026-09-17	1.590	1.600	1.570	1.600	1.563	390,900
2026-09-15	1.580	1.610	1.570	1.580	1.544	450,800
2026-09-14	1.590	1.610	1.570	1.580	1.544	491,300
2026-09-11	1.610	1.640	1.550	1.600	1.563	1,485,400
2026-09-10	1.620	1.620	1.600	1.610	1.573	322,300
2026-09-09	1.600	1.620	1.590	1.620	1.583	266,000
2026-09-08	1.630	1.630	1.590	1.590	1.553	437,400
2026-09-07	1.600	1.630	1.600	1.630	1.593	299,700
2026-09-04	1.630	1.650	1.590	1.600	1.563	708,600
2026-09-03	1.580	1.630	1.570	1.630	1.593	1,811,200
2026-09-02	1.550	1.570	1.530	1.570	1.534	803,900
2026-09-01	1.530	1.560	1.520	1.560	1.524	708,900
2026-08-28	1.560	1.590	1.520	1.530	1.495	1,048,900
2026-08-27	1.530	1.570	1.530	1.560	1.524	875,700
2026-08-26	1.480	1.570	1.480	1.530	1.495	2,557,100
2026-08-24	1.480	1.500	1.480	1.490	1.456	792,000
2026-08-21	1.500	1.500	1.470	1.490	1.456	1,194,400
2026-08-20	1.500	1.520	1.480	1.500	1.466	2,108,200
2026-08-19	1.500	1.510	1.470	1.500	1.466	2,126,300
2026-08-18	1.470	1.490	1.450	1.460	1.426	3,014,500
2026-08-17	1.490	1.500	1.460	1.470	1.436	2,271,100
2026-08-14	1.460	1.490	1.440	1.490	1.456	908,700
2026-08-13	1.420	1.480	1.420	1.440	1.407	1,382,600
2026-08-12	1.410	1.430	1.410	1.420	1.387	499,200
2026-08-11	1.410	1.420	1.410	1.410	1.378	404,000
2026-08-10	1.420	1.430	1.410	1.410	1.378	336,900
2026-08-07	1.400	1.430	1.400	1.420	1.387	396,300
2026-08-06	1.410	1.420	1.410	1.410	1.378	290,000
2026-08-05	1.400	1.430	1.400	1.420	1.387	710,400
2026-08-04	1.430	1.450	1.400	1.410	1.378	848,100
2026-08-03	1.400	1.430	1.400	1.420	1.387	1,380,500
2026-07-31	1.400	1.430	1.380	1.400	1.368	747,800
2026-07-30	1.380	1.400	1.370	1.400	1.368	690,200
2026-07-29	1.390	1.390	1.380	1.380	1.348	511,100
2026-07-28	1.380	1.400	1.380	1.390	1.358	227,800
2026-07-27	1.370	1.420	1.360	1.390	1.358	1,075,900
2026-07-24	1.350	1.370	1.350	1.360	1.329	517,100
2026-07-23	1.350	1.360	1.340	1.340	1.309	530,400
2026-07-22	1.360	1.370	1.340	1.360	1.329	859,100

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0350 MYR
2026-04-15	0.0350 MYR
2025-10-14	0.0300 MYR
2025-04-21	0.0350 MYR
2024-09-26	0.0300 MYR
2024-04-17	0.0350 MYR
2023-09-14	0.0300 MYR
2023-04-03	0.0350 MYR
2022-09-14	0.0300 MYR
2022-03-24	0.0350 MYR
2021-09-06	0.0300 MYR
2021-03-09	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.