Lagenda Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	1.180	1.180	1.170	1.180	0.969	45,800
2022-11-08	1.180	1.180	1.170	1.180	0.969	43,500
2022-11-07	1.170	1.190	1.170	1.180	0.969	170,200
2022-11-04	1.180	1.190	1.160	1.180	0.969	202,600
2022-11-03	1.180	1.190	1.170	1.180	0.969	461,500
2022-11-02	1.180	1.180	1.180	1.180	0.969	8,000
2022-11-01	1.160	1.180	1.160	1.180	0.969	159,200
2022-10-31	1.190	1.190	1.170	1.170	0.960	91,300
2022-10-28	1.190	1.190	1.190	1.190	0.977	57,200
2022-10-27	1.190	1.190	1.170	1.170	0.960	15,000
2022-10-26	1.180	1.200	1.160	1.190	0.977	196,500
2022-10-25	1.180	1.180	1.160	1.180	0.969	60,900
2022-10-20	1.160	1.180	1.160	1.180	0.969	41,000
2022-10-19	1.160	1.200	1.160	1.170	0.960	241,300
2022-10-18	1.170	1.180	1.150	1.160	0.952	91,700
2022-10-17	1.160	1.180	1.140	1.170	0.960	144,500
2022-10-14	1.210	1.210	1.150	1.170	0.960	347,100
2022-10-13	1.230	1.260	1.180	1.210	0.993	572,600
2022-10-12	1.250	1.250	1.230	1.230	1.010	40,900
2022-10-11	1.250	1.250	1.240	1.250	1.026	394,000
2022-10-07	1.260	1.270	1.240	1.270	1.043	97,900
2022-10-06	1.280	1.280	1.260	1.270	1.043	50,800
2022-10-05	1.280	1.300	1.250	1.280	1.051	67,100
2022-10-04	1.250	1.280	1.240	1.280	1.051	225,100
2022-10-03	1.250	1.270	1.240	1.260	1.034	53,500
2022-09-30	1.250	1.270	1.230	1.270	1.043	140,600
2022-09-29	1.280	1.280	1.250	1.260	1.034	69,400
2022-09-28	1.300	1.300	1.250	1.270	1.043	128,600
2022-09-27	1.260	1.300	1.250	1.300	1.067	408,300
2022-09-26	1.250	1.260	1.240	1.260	1.034	391,100
2022-09-23	1.280	1.280	1.230	1.250	1.026	163,300
2022-09-22	1.280	1.300	1.270	1.280	1.051	261,300
2022-09-21	1.280	1.300	1.280	1.290	1.059	78,700
2022-09-20	1.260	1.300	1.260	1.300	1.067	133,300
2022-09-19	1.270	1.300	1.260	1.280	1.051	98,500
2022-09-15	1.320	1.320	1.270	1.270	1.043	77,300
2022-09-14	1.280	1.320	1.200	1.260	1.034	71,500
2022-09-13	1.330	1.340	1.320	1.330	1.067	55,700
2022-09-12	1.310	1.340	1.300	1.340	1.075	149,700
2022-09-09	1.330	1.330	1.300	1.330	1.067	79,400
2022-09-08	1.310	1.330	1.310	1.330	1.067	116,600
2022-09-07	1.250	1.310	1.250	1.300	1.043	348,500
2022-09-06	1.220	1.250	1.220	1.250	1.003	170,000
2022-09-05	1.220	1.230	1.220	1.220	0.979	38,700
2022-09-02	1.210	1.230	1.210	1.230	0.987	25,200
2022-09-01	1.220	1.230	1.200	1.230	0.987	51,200
2022-08-30	1.230	1.230	1.210	1.230	0.987	96,100
2022-08-29	1.210	1.240	1.200	1.230	0.987	131,600
2022-08-26	1.240	1.240	1.230	1.230	0.987	45,700
2022-08-25	1.230	1.240	1.210	1.240	0.995	140,100
2022-08-24	1.230	1.240	1.220	1.230	0.987	510,100
2022-08-23	1.210	1.220	1.200	1.220	0.979	298,000
2022-08-22	1.200	1.200	1.170	1.200	0.963	336,400
2022-08-19	1.180	1.220	1.180	1.210	0.971	612,800
2022-08-18	1.160	1.190	1.160	1.190	0.955	394,700
2022-08-17	1.190	1.190	1.160	1.170	0.939	275,400
2022-08-16	1.200	1.210	1.160	1.190	0.955	364,700
2022-08-15	1.190	1.190	1.180	1.190	0.955	285,800
2022-08-12	1.190	1.210	1.180	1.210	0.971	395,100
2022-08-11	1.190	1.200	1.180	1.190	0.955	249,000

← NewerPage 17 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.