Lagenda Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	1.380	1.400	1.380	1.380	1.107	744,400
2022-05-12	1.400	1.410	1.380	1.390	1.115	336,300
2022-05-11	1.400	1.440	1.400	1.420	1.139	614,700
2022-05-10	1.400	1.430	1.380	1.400	1.123	731,800
2022-05-09	1.440	1.440	1.410	1.420	1.139	331,600
2022-05-06	1.480	1.480	1.430	1.460	1.171	423,800
2022-05-05	1.490	1.490	1.460	1.470	1.179	276,700
2022-04-29	1.500	1.500	1.480	1.480	1.188	178,000
2022-04-28	1.490	1.500	1.490	1.500	1.204	96,700
2022-04-27	1.470	1.490	1.460	1.490	1.196	329,900
2022-04-26	1.500	1.500	1.470	1.500	1.204	240,400
2022-04-25	1.550	1.550	1.500	1.500	1.204	357,300
2022-04-22	1.560	1.570	1.550	1.560	1.252	1,551,200
2022-04-21	1.520	1.560	1.510	1.550	1.244	1,745,400
2022-04-20	1.460	1.540	1.460	1.510	1.212	1,336,100
2022-04-18	1.490	1.490	1.430	1.460	1.171	673,900
2022-04-15	1.480	1.500	1.480	1.490	1.196	128,400
2022-04-14	1.480	1.490	1.460	1.480	1.188	140,700
2022-04-13	1.480	1.530	1.480	1.480	1.188	1,070,700
2022-04-12	1.460	1.480	1.460	1.480	1.188	163,800
2022-04-11	1.520	1.520	1.460	1.480	1.188	707,300
2022-04-08	1.490	1.540	1.490	1.530	1.228	1,119,300
2022-04-07	1.490	1.510	1.470	1.490	1.196	899,100
2022-04-06	1.470	1.500	1.470	1.490	1.196	998,800
2022-04-05	1.450	1.480	1.450	1.460	1.171	601,500
2022-04-04	1.450	1.460	1.440	1.450	1.163	158,400
2022-04-01	1.460	1.480	1.410	1.450	1.163	558,800
2022-03-31	1.440	1.480	1.430	1.460	1.171	1,141,400
2022-03-30	1.430	1.440	1.430	1.440	1.155	270,100
2022-03-29	1.390	1.440	1.370	1.440	1.155	1,094,000
2022-03-28	1.400	1.410	1.390	1.410	1.131	146,400
2022-03-25	1.410	1.420	1.400	1.410	1.131	221,600
2022-03-24	1.390	1.410	1.380	1.410	1.131	299,900
2022-03-23	1.410	1.440	1.410	1.430	1.119	402,700
2022-03-22	1.440	1.450	1.390	1.390	1.088	963,900
2022-03-21	1.420	1.460	1.420	1.440	1.127	360,300
2022-03-18	1.400	1.420	1.400	1.420	1.111	142,500
2022-03-17	1.390	1.420	1.390	1.410	1.104	357,300
2022-03-16	1.350	1.390	1.350	1.380	1.080	99,500
2022-03-15	1.350	1.380	1.330	1.350	1.057	310,600
2022-03-14	1.390	1.410	1.350	1.370	1.072	565,200
2022-03-11	1.370	1.370	1.360	1.370	1.072	59,300
2022-03-10	1.360	1.380	1.350	1.370	1.072	458,700
2022-03-09	1.290	1.340	1.290	1.330	1.041	299,800
2022-03-08	1.310	1.360	1.280	1.290	1.010	969,300
2022-03-07	1.430	1.430	1.300	1.340	1.049	1,985,000
2022-03-04	1.470	1.510	1.410	1.430	1.119	2,039,500
2022-03-03	1.460	1.480	1.450	1.460	1.143	575,400
2022-03-02	1.460	1.470	1.440	1.460	1.143	1,242,100
2022-03-01	1.450	1.480	1.450	1.480	1.158	1,209,800
2022-02-28	1.400	1.450	1.400	1.450	1.135	932,500
2022-02-25	1.410	1.440	1.380	1.400	1.096	702,700
2022-02-24	1.430	1.450	1.340	1.410	1.104	1,968,300
2022-02-23	1.470	1.480	1.410	1.460	1.143	1,397,800
2022-02-22	1.490	1.500	1.430	1.450	1.135	813,100
2022-02-21	1.430	1.510	1.430	1.480	1.158	2,299,200
2022-02-18	1.410	1.430	1.410	1.420	1.111	254,300
2022-02-17	1.400	1.420	1.380	1.420	1.111	343,400
2022-02-16	1.420	1.420	1.410	1.410	1.104	81,400
2022-02-15	1.440	1.440	1.390	1.390	1.088	411,500

← NewerPage 19 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.