Lagenda Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	1.220	1.230	1.110	1.190	1.052	8,372,900
2024-08-02	1.330	1.330	1.250	1.250	1.105	2,461,000
2024-08-01	1.340	1.350	1.300	1.340	1.184	1,539,300
2024-07-31	1.400	1.400	1.320	1.340	1.184	3,205,600
2024-07-30	1.340	1.440	1.340	1.400	1.237	9,799,300
2024-07-29	1.290	1.330	1.290	1.330	1.175	2,521,100
2024-07-26	1.270	1.300	1.270	1.280	1.131	1,575,500
2024-07-25	1.260	1.280	1.250	1.270	1.122	856,400
2024-07-24	1.270	1.290	1.260	1.280	1.131	1,825,900
2024-07-23	1.220	1.320	1.210	1.270	1.122	4,023,400
2024-07-22	1.210	1.220	1.200	1.220	1.078	1,366,200
2024-07-19	1.210	1.220	1.200	1.220	1.078	848,200
2024-07-18	1.210	1.220	1.200	1.220	1.078	1,591,800
2024-07-17	1.210	1.220	1.210	1.210	1.069	606,500
2024-07-16	1.220	1.230	1.210	1.220	1.078	744,700
2024-07-15	1.210	1.230	1.200	1.220	1.078	1,430,700
2024-07-12	1.210	1.220	1.200	1.220	1.078	719,000
2024-07-11	1.220	1.220	1.200	1.210	1.069	933,000
2024-07-10	1.210	1.220	1.200	1.220	1.078	439,400
2024-07-09	1.230	1.230	1.210	1.220	1.078	471,200
2024-07-05	1.220	1.230	1.210	1.230	1.087	2,378,200
2024-07-04	1.220	1.230	1.210	1.220	1.078	692,300
2024-07-03	1.220	1.230	1.210	1.220	1.078	2,359,900
2024-07-02	1.220	1.240	1.210	1.220	1.078	2,112,800
2024-07-01	1.210	1.230	1.200	1.220	1.078	1,335,500
2024-06-28	1.210	1.220	1.200	1.210	1.069	812,600
2024-06-27	1.200	1.220	1.200	1.210	1.069	2,024,300
2024-06-26	1.200	1.210	1.190	1.200	1.061	2,009,800
2024-06-25	1.230	1.230	1.190	1.200	1.061	2,131,600
2024-06-24	1.250	1.250	1.200	1.230	1.087	2,367,200
2024-06-21	1.240	1.250	1.210	1.240	1.096	1,378,200
2024-06-20	1.200	1.250	1.180	1.240	1.096	5,146,100
2024-06-19	1.210	1.220	1.190	1.210	1.069	3,782,900
2024-06-18	1.200	1.230	1.190	1.220	1.078	3,354,700
2024-06-14	1.240	1.250	1.200	1.200	1.061	2,345,900
2024-06-13	1.190	1.270	1.170	1.240	1.096	11,920,900
2024-06-12	1.200	1.210	1.180	1.190	1.052	5,136,400
2024-06-11	1.200	1.220	1.180	1.200	1.061	5,257,800
2024-06-10	1.190	1.210	1.160	1.200	1.061	7,925,400
2024-06-07	1.180	1.230	1.180	1.190	1.052	11,443,200
2024-06-06	1.240	1.240	1.150	1.180	1.043	15,894,300
2024-06-05	1.270	1.280	1.200	1.230	1.087	11,053,500
2024-06-04	1.230	1.350	1.230	1.260	1.114	24,235,500
2024-05-31	1.170	1.260	1.130	1.220	1.078	58,570,801
2024-05-30	0.855	1.220	0.850	1.120	0.990	289,813,312
2024-05-29	1.450	1.450	1.170	1.170	1.034	29,363,699
2024-05-28	1.720	1.720	1.580	1.660	1.467	8,633,900
2024-05-27	1.710	1.720	1.700	1.720	1.520	994,500
2024-05-24	1.740	1.740	1.690	1.710	1.511	611,300
2024-05-23	1.710	1.740	1.710	1.740	1.538	3,096,300
2024-05-21	1.690	1.710	1.650	1.700	1.502	1,642,200
2024-05-20	1.710	1.710	1.690	1.690	1.494	598,400
2024-05-17	1.720	1.770	1.690	1.710	1.511	2,859,800
2024-05-16	1.720	1.720	1.680	1.700	1.502	560,400
2024-05-15	1.750	1.760	1.700	1.720	1.520	622,300
2024-05-14	1.660	1.760	1.630	1.740	1.538	3,334,800
2024-05-13	1.640	1.670	1.620	1.640	1.449	418,200
2024-05-10	1.670	1.680	1.640	1.640	1.449	553,100
2024-05-09	1.650	1.680	1.590	1.670	1.476	1,736,100
2024-05-08	1.550	1.690	1.550	1.660	1.467	2,719,200

← NewerPage 10 of 21 · 1,219 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.