Lagenda Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.180	1.190	1.170	1.180	0.947	109,200
2022-08-09	1.180	1.190	1.180	1.190	0.955	33,800
2022-08-08	1.180	1.190	1.160	1.190	0.955	134,400
2022-08-05	1.180	1.190	1.180	1.190	0.955	22,900
2022-08-04	1.170	1.180	1.160	1.180	0.947	67,100
2022-08-03	1.150	1.170	1.150	1.170	0.939	48,300
2022-08-02	1.170	1.180	1.160	1.160	0.931	107,000
2022-08-01	1.180	1.200	1.170	1.170	0.939	203,400
2022-07-29	1.200	1.210	1.160	1.200	0.963	405,200
2022-07-28	1.160	1.190	1.160	1.180	0.947	326,300
2022-07-27	1.130	1.160	1.130	1.150	0.923	251,300
2022-07-26	1.120	1.140	1.110	1.130	0.907	232,900
2022-07-25	1.060	1.110	1.050	1.110	0.891	588,800
2022-07-22	1.080	1.140	1.050	1.060	0.851	2,616,500
2022-07-21	1.080	1.080	1.060	1.070	0.859	1,181,100
2022-07-20	1.070	1.110	1.070	1.080	0.867	1,107,800
2022-07-19	1.140	1.140	1.070	1.070	0.859	2,038,100
2022-07-18	1.140	1.160	1.080	1.150	0.923	1,375,600
2022-07-15	1.120	1.140	1.090	1.140	0.915	391,200
2022-07-14	1.130	1.140	1.120	1.140	0.915	468,400
2022-07-13	1.160	1.180	1.140	1.140	0.915	551,600
2022-07-12	1.170	1.200	1.160	1.180	0.947	86,800
2022-07-08	1.210	1.210	1.180	1.180	0.947	852,900
2022-07-07	1.200	1.240	1.200	1.230	0.987	30,800
2022-07-06	1.230	1.240	1.200	1.200	0.963	289,500
2022-07-05	1.230	1.280	1.220	1.230	0.987	70,600
2022-07-04	1.290	1.290	1.210	1.240	0.995	686,400
2022-07-01	1.260	1.300	1.260	1.300	1.043	15,500
2022-06-30	1.300	1.300	1.270	1.270	1.019	58,100
2022-06-29	1.260	1.270	1.250	1.270	1.019	32,100
2022-06-28	1.260	1.270	1.260	1.270	1.019	49,700
2022-06-27	1.290	1.290	1.270	1.270	1.019	199,400
2022-06-24	1.220	1.290	1.220	1.290	1.035	120,600
2022-06-23	1.270	1.270	1.220	1.230	0.987	454,500
2022-06-22	1.300	1.300	1.260	1.270	1.019	166,300
2022-06-21	1.270	1.320	1.260	1.320	1.059	164,100
2022-06-20	1.280	1.290	1.270	1.270	1.019	314,800
2022-06-17	1.310	1.310	1.270	1.270	1.019	187,400
2022-06-16	1.320	1.330	1.290	1.320	1.059	628,400
2022-06-15	1.320	1.330	1.320	1.330	1.067	42,000
2022-06-14	1.320	1.340	1.310	1.330	1.067	337,500
2022-06-13	1.370	1.370	1.320	1.350	1.083	742,600
2022-06-10	1.360	1.370	1.360	1.370	1.099	11,500
2022-06-09	1.370	1.370	1.360	1.370	1.099	27,500
2022-06-08	1.380	1.380	1.370	1.380	1.107	81,400
2022-06-07	1.380	1.390	1.370	1.380	1.107	156,000
2022-06-03	1.370	1.380	1.350	1.360	1.091	672,300
2022-06-02	1.380	1.380	1.370	1.380	1.107	54,100
2022-06-01	1.360	1.390	1.360	1.380	1.107	259,700
2022-05-31	1.380	1.380	1.350	1.370	1.099	144,200
2022-05-30	1.350	1.370	1.350	1.370	1.099	75,600
2022-05-27	1.360	1.380	1.350	1.350	1.083	200,100
2022-05-26	1.360	1.380	1.360	1.360	1.091	487,600
2022-05-25	1.360	1.390	1.360	1.370	1.099	100,000
2022-05-24	1.380	1.390	1.340	1.390	1.115	757,900
2022-05-23	1.390	1.390	1.380	1.390	1.115	432,600
2022-05-20	1.400	1.440	1.390	1.390	1.115	593,600
2022-05-19	1.360	1.390	1.360	1.380	1.107	1,429,500
2022-05-18	1.360	1.380	1.360	1.360	1.091	300,000
2022-05-17	1.370	1.380	1.360	1.370	1.099	302,300

← NewerPage 18 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.