Lagenda Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	1.160	1.170	1.160	1.160	1.001	806,800
2023-11-06	1.180	1.180	1.160	1.160	1.001	1,447,900
2023-11-03	1.200	1.200	1.180	1.190	1.027	361,300
2023-11-02	1.170	1.200	1.160	1.200	1.036	470,700
2023-11-01	1.180	1.200	1.150	1.160	1.001	751,800
2023-10-31	1.160	1.180	1.160	1.180	1.018	270,300
2023-10-30	1.170	1.180	1.160	1.160	1.001	448,800
2023-10-27	1.190	1.190	1.170	1.180	1.018	314,100
2023-10-26	1.190	1.210	1.170	1.180	1.018	323,100
2023-10-25	1.200	1.200	1.170	1.180	1.018	301,600
2023-10-24	1.170	1.180	1.170	1.180	1.018	324,600
2023-10-23	1.180	1.180	1.150	1.170	1.010	317,900
2023-10-20	1.190	1.200	1.170	1.170	1.010	348,000
2023-10-19	1.200	1.210	1.190	1.190	1.027	411,400
2023-10-18	1.230	1.240	1.190	1.200	1.036	774,600
2023-10-17	1.250	1.270	1.230	1.230	1.062	346,700
2023-10-16	1.250	1.260	1.230	1.250	1.079	402,000
2023-10-13	1.240	1.260	1.240	1.260	1.087	509,500
2023-10-12	1.230	1.260	1.220	1.240	1.070	749,600
2023-10-11	1.230	1.250	1.220	1.250	1.079	509,100
2023-10-10	1.250	1.260	1.220	1.250	1.079	976,300
2023-10-09	1.240	1.250	1.190	1.250	1.079	997,100
2023-10-06	1.220	1.250	1.220	1.230	1.062	524,000
2023-10-05	1.240	1.240	1.220	1.220	1.053	657,500
2023-10-04	1.240	1.260	1.230	1.250	1.079	606,000
2023-10-03	1.260	1.270	1.240	1.270	1.096	529,100
2023-10-02	1.290	1.290	1.260	1.260	1.087	690,700
2023-09-29	1.270	1.300	1.270	1.290	1.113	601,800
2023-09-27	1.280	1.290	1.260	1.280	1.105	613,500
2023-09-26	1.270	1.290	1.270	1.280	1.105	631,200
2023-09-25	1.280	1.290	1.270	1.280	1.105	682,400
2023-09-22	1.260	1.290	1.250	1.290	1.113	657,600
2023-09-21	1.300	1.300	1.260	1.270	1.096	607,800
2023-09-20	1.250	1.300	1.250	1.280	1.105	1,026,600
2023-09-19	1.260	1.260	1.240	1.260	1.087	569,000
2023-09-18	1.270	1.280	1.250	1.280	1.105	655,600
2023-09-15	1.270	1.290	1.260	1.270	1.096	657,700
2023-09-14	1.290	1.300	1.260	1.280	1.105	656,200
2023-09-13	1.300	1.320	1.280	1.320	1.113	1,037,000
2023-09-12	1.320	1.320	1.280	1.290	1.088	555,300
2023-09-11	1.290	1.330	1.290	1.330	1.122	537,000
2023-09-08	1.310	1.330	1.290	1.300	1.096	833,000
2023-09-07	1.320	1.330	1.310	1.330	1.122	480,700
2023-09-06	1.340	1.340	1.310	1.340	1.130	418,500
2023-09-05	1.340	1.340	1.310	1.340	1.130	453,900
2023-09-04	1.320	1.350	1.310	1.330	1.122	338,600
2023-09-01	1.290	1.320	1.280	1.320	1.113	367,600
2023-08-30	1.300	1.310	1.290	1.300	1.096	819,200
2023-08-29	1.270	1.300	1.270	1.290	1.088	600,100
2023-08-28	1.260	1.270	1.250	1.270	1.071	324,100
2023-08-25	1.260	1.270	1.250	1.260	1.063	400,500
2023-08-24	1.250	1.270	1.250	1.270	1.071	683,900
2023-08-23	1.240	1.270	1.240	1.250	1.054	479,300
2023-08-22	1.210	1.250	1.210	1.250	1.054	300,800
2023-08-21	1.260	1.280	1.240	1.240	1.046	625,600
2023-08-18	1.230	1.260	1.230	1.260	1.063	626,300
2023-08-17	1.220	1.240	1.220	1.230	1.037	423,100
2023-08-16	1.220	1.250	1.220	1.230	1.037	519,900
2023-08-15	1.200	1.230	1.200	1.220	1.029	1,212,400
2023-08-14	1.180	1.200	1.180	1.200	1.012	313,400

← NewerPage 13 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.