Lagenda Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	1.460	1.470	1.440	1.460	1.260	413,500
2024-02-05	1.470	1.470	1.430	1.470	1.269	445,900
2024-02-02	1.450	1.470	1.430	1.470	1.269	581,900
2024-01-31	1.450	1.470	1.430	1.460	1.260	797,200
2024-01-30	1.420	1.450	1.420	1.440	1.243	504,700
2024-01-29	1.460	1.460	1.410	1.420	1.226	1,425,600
2024-01-26	1.480	1.480	1.430	1.450	1.251	1,160,100
2024-01-24	1.370	1.480	1.370	1.480	1.277	2,390,800
2024-01-23	1.390	1.390	1.360	1.370	1.182	376,800
2024-01-22	1.370	1.390	1.370	1.390	1.200	234,800
2024-01-19	1.350	1.380	1.350	1.370	1.182	277,600
2024-01-18	1.360	1.370	1.340	1.340	1.156	363,400
2024-01-17	1.350	1.360	1.330	1.360	1.174	554,600
2024-01-16	1.390	1.390	1.350	1.370	1.182	416,300
2024-01-15	1.390	1.400	1.380	1.390	1.200	253,100
2024-01-12	1.370	1.390	1.370	1.390	1.200	416,900
2024-01-11	1.350	1.360	1.330	1.360	1.174	444,700
2024-01-10	1.370	1.390	1.320	1.340	1.156	872,900
2024-01-09	1.370	1.380	1.350	1.380	1.191	517,300
2024-01-08	1.330	1.380	1.320	1.370	1.182	930,700
2024-01-05	1.260	1.330	1.260	1.320	1.139	668,300
2024-01-04	1.250	1.270	1.250	1.260	1.087	212,200
2024-01-03	1.250	1.250	1.230	1.250	1.079	477,100
2024-01-02	1.260	1.260	1.230	1.240	1.070	209,600
2023-12-29	1.240	1.270	1.240	1.240	1.070	204,400
2023-12-28	1.210	1.250	1.210	1.250	1.079	249,800
2023-12-27	1.210	1.220	1.210	1.220	1.053	302,100
2023-12-26	1.200	1.220	1.190	1.210	1.044	281,500
2023-12-22	1.200	1.210	1.190	1.210	1.044	279,000
2023-12-21	1.200	1.210	1.200	1.200	1.036	182,700
2023-12-20	1.190	1.210	1.190	1.210	1.044	123,600
2023-12-19	1.200	1.200	1.190	1.200	1.036	116,200
2023-12-18	1.180	1.190	1.180	1.190	1.027	162,300
2023-12-15	1.200	1.200	1.180	1.180	1.018	295,000
2023-12-14	1.180	1.190	1.170	1.190	1.027	232,800
2023-12-13	1.180	1.180	1.170	1.180	1.018	102,200
2023-12-12	1.190	1.190	1.170	1.170	1.010	122,600
2023-12-11	1.180	1.200	1.180	1.200	1.036	230,500
2023-12-08	1.180	1.190	1.170	1.180	1.018	112,200
2023-12-07	1.200	1.200	1.170	1.170	1.010	126,600
2023-12-06	1.190	1.190	1.180	1.190	1.027	102,900
2023-12-05	1.190	1.190	1.180	1.180	1.018	209,300
2023-12-04	1.190	1.200	1.190	1.200	1.036	101,900
2023-12-01	1.190	1.190	1.190	1.190	1.027	17,200
2023-11-30	1.190	1.190	1.180	1.190	1.027	174,800
2023-11-29	1.180	1.190	1.180	1.190	1.027	152,500
2023-11-28	1.170	1.190	1.170	1.190	1.027	252,200
2023-11-27	1.170	1.170	1.170	1.170	1.010	221,500
2023-11-24	1.180	1.180	1.170	1.170	1.010	118,600
2023-11-23	1.180	1.180	1.170	1.180	1.018	215,900
2023-11-22	1.190	1.190	1.170	1.170	1.010	1,039,600
2023-11-21	1.190	1.200	1.180	1.200	1.036	286,100
2023-11-20	1.180	1.200	1.180	1.200	1.036	103,200
2023-11-17	1.180	1.190	1.180	1.180	1.018	417,200
2023-11-16	1.190	1.190	1.180	1.190	1.027	190,800
2023-11-15	1.200	1.200	1.180	1.200	1.036	214,100
2023-11-14	1.180	1.200	1.170	1.190	1.027	462,300
2023-11-10	1.190	1.200	1.170	1.200	1.036	316,900
2023-11-09	1.180	1.210	1.180	1.200	1.036	402,200
2023-11-08	1.160	1.200	1.160	1.180	1.018	709,400

← NewerPage 12 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.