Lagenda Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	1.240	1.240	1.220	1.240	1.046	47,600
2023-05-12	1.230	1.240	1.220	1.220	1.029	42,600
2023-05-10	1.240	1.250	1.220	1.250	1.054	56,500
2023-05-09	1.240	1.240	1.230	1.240	1.046	62,700
2023-05-08	1.240	1.250	1.230	1.240	1.046	104,100
2023-05-05	1.250	1.250	1.240	1.250	1.054	36,200
2023-05-03	1.260	1.260	1.260	1.260	1.063	67,500
2023-05-02	1.260	1.270	1.260	1.260	1.063	108,000
2023-04-28	1.270	1.270	1.260	1.260	1.063	18,000
2023-04-27	1.260	1.280	1.260	1.270	1.071	57,100
2023-04-26	1.280	1.280	1.280	1.280	1.080	45,000
2023-04-25	1.260	1.280	1.260	1.280	1.080	58,900
2023-04-20	1.260	1.290	1.260	1.290	1.088	100,000
2023-04-19	1.260	1.280	1.260	1.280	1.080	51,300
2023-04-18	1.270	1.290	1.260	1.260	1.063	407,900
2023-04-17	1.300	1.300	1.270	1.270	1.071	124,900
2023-04-14	1.300	1.300	1.280	1.290	1.088	330,900
2023-04-13	1.300	1.310	1.300	1.300	1.096	403,700
2023-04-12	1.280	1.300	1.260	1.300	1.096	342,000
2023-04-11	1.270	1.320	1.270	1.280	1.080	744,400
2023-04-10	1.260	1.260	1.260	1.260	1.063	211,000
2023-04-07	1.280	1.280	1.250	1.260	1.063	92,100
2023-04-06	1.280	1.290	1.280	1.280	1.080	270,200
2023-04-05	1.280	1.280	1.270	1.280	1.080	319,700
2023-04-04	1.300	1.300	1.270	1.290	1.088	130,100
2023-04-03	1.310	1.310	1.280	1.300	1.096	363,700
2023-03-31	1.280	1.310	1.280	1.310	1.075	92,900
2023-03-30	1.290	1.290	1.290	1.290	1.059	33,500
2023-03-29	1.250	1.290	1.250	1.290	1.059	154,200
2023-03-28	1.280	1.280	1.240	1.270	1.043	133,300
2023-03-27	1.280	1.280	1.240	1.280	1.051	24,500
2023-03-24	1.280	1.280	1.280	1.280	1.051	5,000
2023-03-23	1.270	1.280	1.270	1.280	1.051	24,600
2023-03-22	1.250	1.280	1.250	1.270	1.043	119,900
2023-03-21	1.250	1.280	1.250	1.250	1.026	11,300
2023-03-20	1.290	1.290	1.240	1.270	1.043	142,000
2023-03-17	1.260	1.280	1.260	1.280	1.051	47,800
2023-03-16	1.270	1.270	1.250	1.250	1.026	328,500
2023-03-15	1.260	1.280	1.260	1.270	1.043	161,400
2023-03-14	1.270	1.290	1.240	1.260	1.034	187,200
2023-03-13	1.280	1.300	1.270	1.300	1.067	121,600
2023-03-10	1.290	1.290	1.280	1.290	1.059	108,800
2023-03-09	1.290	1.300	1.290	1.300	1.067	16,400
2023-03-08	1.280	1.300	1.280	1.300	1.067	114,600
2023-03-07	1.270	1.300	1.270	1.280	1.051	54,900
2023-03-06	1.310	1.320	1.290	1.300	1.067	76,000
2023-03-03	1.280	1.300	1.280	1.300	1.067	63,400
2023-03-02	1.300	1.300	1.290	1.300	1.067	231,300
2023-03-01	1.290	1.310	1.280	1.310	1.075	24,700
2023-02-28	1.320	1.320	1.290	1.310	1.075	188,800
2023-02-27	1.310	1.320	1.290	1.320	1.084	155,500
2023-02-24	1.300	1.300	1.300	1.300	1.067	31,300
2023-02-23	1.290	1.300	1.290	1.300	1.067	115,900
2023-02-22	1.290	1.310	1.260	1.260	1.034	150,100
2023-02-21	1.300	1.310	1.300	1.310	1.075	67,300
2023-02-20	1.320	1.320	1.300	1.310	1.075	52,300
2023-02-17	1.290	1.310	1.290	1.290	1.059	15,300
2023-02-16	1.310	1.320	1.290	1.290	1.059	282,900
2023-02-15	1.270	1.310	1.270	1.310	1.075	340,600
2023-02-14	1.270	1.280	1.270	1.280	1.051	124,000

← NewerPage 15 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.