Lagenda Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	1.480	1.570	1.480	1.550	1.370	1,479,000
2024-05-06	1.490	1.490	1.470	1.470	1.299	163,300
2024-05-03	1.490	1.500	1.470	1.490	1.317	246,700
2024-05-02	1.480	1.490	1.470	1.490	1.317	170,400
2024-04-30	1.450	1.490	1.440	1.480	1.308	447,200
2024-04-29	1.440	1.460	1.440	1.450	1.282	635,700
2024-04-26	1.440	1.460	1.420	1.440	1.273	884,600
2024-04-25	1.450	1.460	1.440	1.450	1.282	461,300
2024-04-24	1.440	1.470	1.440	1.450	1.282	616,900
2024-04-23	1.420	1.470	1.420	1.450	1.282	787,800
2024-04-22	1.440	1.460	1.420	1.450	1.282	594,100
2024-04-19	1.440	1.450	1.400	1.450	1.282	1,229,400
2024-04-18	1.470	1.480	1.440	1.440	1.273	880,400
2024-04-17	1.460	1.480	1.440	1.480	1.308	758,500
2024-04-16	1.470	1.490	1.440	1.490	1.286	1,748,400
2024-04-15	1.500	1.510	1.450	1.500	1.295	1,653,100
2024-04-12	1.530	1.540	1.520	1.520	1.312	99,900
2024-04-09	1.540	1.550	1.520	1.540	1.329	109,300
2024-04-08	1.530	1.550	1.520	1.540	1.329	300,100
2024-04-05	1.520	1.550	1.510	1.540	1.329	339,500
2024-04-04	1.540	1.540	1.520	1.520	1.312	161,600
2024-04-03	1.510	1.540	1.510	1.540	1.329	336,100
2024-04-02	1.540	1.550	1.510	1.520	1.312	209,200
2024-04-01	1.520	1.540	1.500	1.540	1.329	494,100
2024-03-29	1.530	1.540	1.500	1.510	1.303	248,100
2024-03-27	1.510	1.530	1.480	1.530	1.320	407,800
2024-03-26	1.500	1.520	1.500	1.500	1.295	318,100
2024-03-25	1.500	1.530	1.500	1.520	1.312	277,600
2024-03-22	1.520	1.550	1.500	1.500	1.295	554,500
2024-03-21	1.480	1.530	1.480	1.520	1.312	1,064,600
2024-03-20	1.490	1.500	1.480	1.480	1.277	115,100
2024-03-19	1.490	1.520	1.480	1.500	1.295	823,100
2024-03-18	1.480	1.500	1.480	1.500	1.295	407,700
2024-03-15	1.510	1.510	1.470	1.500	1.295	401,000
2024-03-14	1.490	1.520	1.490	1.510	1.303	1,790,400
2024-03-13	1.480	1.500	1.470	1.490	1.286	1,607,200
2024-03-12	1.460	1.480	1.460	1.480	1.277	2,410,800
2024-03-11	1.470	1.470	1.450	1.460	1.260	680,300
2024-03-08	1.460	1.470	1.450	1.470	1.269	818,200
2024-03-07	1.450	1.470	1.450	1.460	1.260	823,900
2024-03-06	1.470	1.470	1.440	1.460	1.260	667,300
2024-03-05	1.470	1.490	1.460	1.480	1.277	1,034,400
2024-03-04	1.460	1.480	1.450	1.470	1.269	1,082,000
2024-03-01	1.450	1.460	1.440	1.460	1.260	1,099,100
2024-02-29	1.420	1.460	1.410	1.450	1.251	581,800
2024-02-28	1.460	1.470	1.440	1.450	1.251	2,381,200
2024-02-27	1.470	1.470	1.450	1.460	1.260	1,366,900
2024-02-26	1.490	1.500	1.460	1.480	1.277	1,425,900
2024-02-23	1.490	1.500	1.480	1.500	1.295	531,500
2024-02-22	1.500	1.510	1.490	1.500	1.295	977,000
2024-02-21	1.510	1.520	1.480	1.500	1.295	2,645,400
2024-02-20	1.450	1.500	1.450	1.500	1.295	2,842,700
2024-02-19	1.460	1.480	1.440	1.480	1.277	1,777,100
2024-02-16	1.460	1.480	1.450	1.470	1.269	885,300
2024-02-15	1.460	1.470	1.450	1.470	1.269	1,003,500
2024-02-14	1.460	1.470	1.450	1.460	1.260	1,051,000
2024-02-13	1.470	1.470	1.450	1.470	1.269	842,900
2024-02-09	1.460	1.470	1.450	1.470	1.269	538,400
2024-02-08	1.460	1.470	1.450	1.470	1.269	618,900
2024-02-07	1.470	1.480	1.450	1.460	1.260	521,100

← NewerPage 11 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.