Lagenda Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	1.240	1.270	1.240	1.270	1.043	133,000
2023-02-10	1.240	1.250	1.240	1.250	1.026	40,300
2023-02-09	1.260	1.260	1.230	1.230	1.010	143,800
2023-02-08	1.260	1.280	1.260	1.260	1.034	151,500
2023-02-07	1.280	1.320	1.250	1.270	1.043	289,000
2023-02-03	1.260	1.280	1.260	1.280	1.051	104,400
2023-02-02	1.260	1.260	1.240	1.260	1.034	184,400
2023-01-31	1.250	1.260	1.230	1.230	1.010	48,500
2023-01-30	1.210	1.270	1.210	1.260	1.034	176,100
2023-01-27	1.200	1.210	1.190	1.210	0.993	189,400
2023-01-26	1.180	1.200	1.180	1.200	0.985	95,600
2023-01-25	1.170	1.190	1.170	1.180	0.969	23,100
2023-01-20	1.170	1.180	1.170	1.170	0.960	81,400
2023-01-19	1.170	1.180	1.170	1.180	0.969	58,000
2023-01-18	1.170	1.180	1.170	1.170	0.960	35,600
2023-01-17	1.170	1.180	1.160	1.160	0.952	101,100
2023-01-16	1.190	1.190	1.170	1.180	0.969	121,700
2023-01-13	1.190	1.190	1.170	1.190	0.977	71,900
2023-01-12	1.170	1.200	1.160	1.190	0.977	51,700
2023-01-11	1.170	1.190	1.170	1.170	0.960	61,200
2023-01-10	1.180	1.190	1.180	1.180	0.969	57,400
2023-01-09	1.200	1.200	1.190	1.190	0.977	101,200
2023-01-06	1.180	1.200	1.170	1.200	0.985	69,300
2023-01-05	1.180	1.180	1.180	1.180	0.969	164,500
2023-01-04	1.180	1.180	1.180	1.180	0.969	39,100
2023-01-03	1.190	1.190	1.180	1.180	0.969	17,700
2022-12-30	1.180	1.200	1.180	1.190	0.977	21,900
2022-12-29	1.190	1.190	1.190	1.190	0.977	1,000
2022-12-28	1.200	1.200	1.190	1.200	0.985	12,600
2022-12-27	1.180	1.210	1.180	1.200	0.985	29,300
2022-12-23	1.180	1.210	1.180	1.200	0.985	79,600
2022-12-22	1.170	1.190	1.170	1.180	0.969	32,700
2022-12-21	1.190	1.190	1.180	1.190	0.977	74,600
2022-12-20	1.160	1.190	1.160	1.190	0.977	55,000
2022-12-19	1.180	1.190	1.180	1.180	0.969	255,300
2022-12-16	1.180	1.200	1.150	1.180	0.969	387,300
2022-12-15	1.190	1.220	1.180	1.180	0.969	67,400
2022-12-14	1.170	1.220	1.160	1.220	1.001	191,800
2022-12-13	1.180	1.180	1.180	1.180	0.969	98,500
2022-12-12	1.190	1.190	1.180	1.180	0.969	29,400
2022-12-09	1.180	1.190	1.170	1.180	0.969	71,400
2022-12-08	1.200	1.200	1.180	1.190	0.977	164,200
2022-12-07	1.220	1.220	1.210	1.210	0.993	50,900
2022-12-06	1.200	1.240	1.200	1.220	1.001	140,400
2022-12-05	1.220	1.230	1.210	1.220	1.001	87,600
2022-12-02	1.200	1.230	1.190	1.220	1.001	107,600
2022-12-01	1.200	1.220	1.200	1.210	0.993	88,000
2022-11-30	1.190	1.190	1.180	1.180	0.969	77,500
2022-11-29	1.230	1.230	1.190	1.200	0.985	57,000
2022-11-25	1.200	1.200	1.180	1.200	0.985	64,100
2022-11-24	1.150	1.210	1.150	1.200	0.985	199,300
2022-11-23	1.150	1.160	1.130	1.150	0.944	111,400
2022-11-22	1.160	1.170	1.150	1.160	0.952	200,900
2022-11-21	1.180	1.180	1.160	1.170	0.960	121,300
2022-11-17	1.180	1.180	1.170	1.180	0.969	261,500
2022-11-16	1.180	1.190	1.170	1.180	0.969	171,100
2022-11-15	1.180	1.190	1.170	1.190	0.977	43,200
2022-11-14	1.190	1.190	1.180	1.180	0.969	97,000
2022-11-11	1.190	1.190	1.180	1.190	0.977	285,700
2022-11-10	1.180	1.180	1.170	1.180	0.969	201,600

← NewerPage 16 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.