Lagenda Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	1.200	1.210	1.180	1.180	0.995	328,800
2023-08-10	1.190	1.200	1.180	1.190	1.004	339,800
2023-08-09	1.190	1.190	1.170	1.190	1.004	302,700
2023-08-08	1.180	1.220	1.180	1.190	1.004	444,100
2023-08-07	1.170	1.190	1.170	1.180	0.995	305,700
2023-08-04	1.170	1.180	1.170	1.180	0.995	314,100
2023-08-03	1.180	1.190	1.160	1.190	1.004	597,500
2023-08-02	1.170	1.180	1.160	1.180	0.995	206,100
2023-08-01	1.180	1.180	1.160	1.170	0.987	348,800
2023-07-31	1.170	1.190	1.170	1.180	0.995	236,100
2023-07-28	1.170	1.170	1.160	1.170	0.987	136,500
2023-07-27	1.170	1.180	1.160	1.170	0.987	696,800
2023-07-26	1.180	1.180	1.160	1.180	0.995	495,800
2023-07-25	1.170	1.180	1.170	1.180	0.995	28,800
2023-07-24	1.170	1.180	1.170	1.170	0.987	60,600
2023-07-21	1.170	1.170	1.160	1.160	0.978	73,800
2023-07-20	1.180	1.190	1.160	1.160	0.978	243,700
2023-07-18	1.170	1.190	1.170	1.170	0.987	552,900
2023-07-17	1.170	1.170	1.160	1.170	0.987	246,500
2023-07-14	1.170	1.170	1.160	1.170	0.987	1,643,000
2023-07-13	1.190	1.190	1.160	1.160	0.978	781,400
2023-07-12	1.190	1.190	1.180	1.190	1.004	65,000
2023-07-11	1.210	1.210	1.180	1.190	1.004	127,500
2023-07-10	1.180	1.220	1.180	1.190	1.004	129,800
2023-07-06	1.190	1.200	1.170	1.200	1.012	278,800
2023-07-05	1.190	1.200	1.190	1.200	1.012	77,300
2023-07-04	1.190	1.200	1.190	1.200	1.012	108,400
2023-07-03	1.200	1.200	1.200	1.200	1.012	57,000
2023-06-30	1.230	1.230	1.210	1.210	1.021	120,400
2023-06-28	1.200	1.200	1.200	1.200	1.012	30,000
2023-06-27	1.220	1.230	1.190	1.230	1.037	31,600
2023-06-26	1.240	1.240	1.200	1.230	1.037	5,700
2023-06-23	1.210	1.230	1.210	1.230	1.037	23,600
2023-06-22	1.180	1.240	1.180	1.230	1.037	212,400
2023-06-21	1.190	1.210	1.190	1.200	1.012	351,800
2023-06-20	1.210	1.220	1.210	1.210	1.021	475,300
2023-06-19	1.200	1.230	1.190	1.220	1.029	126,100
2023-06-16	1.200	1.230	1.200	1.200	1.012	96,400
2023-06-15	1.200	1.220	1.200	1.220	1.029	43,100
2023-06-14	1.210	1.230	1.200	1.200	1.012	129,400
2023-06-13	1.220	1.220	1.210	1.210	1.021	8,200
2023-06-12	1.210	1.210	1.200	1.210	1.021	47,300
2023-06-09	1.230	1.230	1.210	1.210	1.021	85,100
2023-06-08	1.200	1.230	1.200	1.230	1.037	4,000
2023-06-07	1.200	1.230	1.200	1.230	1.037	227,200
2023-06-06	1.210	1.210	1.190	1.200	1.012	241,700
2023-06-02	1.230	1.240	1.210	1.210	1.021	428,200
2023-06-01	1.230	1.240	1.230	1.240	1.046	120,500
2023-05-31	1.210	1.230	1.210	1.230	1.037	13,500
2023-05-30	1.230	1.250	1.230	1.230	1.037	289,500
2023-05-29	1.220	1.230	1.220	1.230	1.037	152,000
2023-05-26	1.250	1.250	1.220	1.230	1.037	22,200
2023-05-25	1.240	1.250	1.210	1.220	1.029	236,300
2023-05-24	1.240	1.240	1.240	1.240	1.046	5,000
2023-05-23	1.240	1.240	1.220	1.240	1.046	60,200
2023-05-22	1.250	1.250	1.240	1.240	1.046	138,800
2023-05-19	1.250	1.250	1.250	1.250	1.054	319,400
2023-05-18	1.220	1.260	1.210	1.250	1.054	404,800
2023-05-17	1.220	1.220	1.220	1.220	1.029	2,900
2023-05-16	1.230	1.240	1.230	1.240	1.046	176,800

← NewerPage 14 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.