Lagenda Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.360	1.360	1.350	1.360	1.329	531,800
2026-07-20	1.350	1.360	1.350	1.360	1.329	1,026,400
2026-07-17	1.370	1.370	1.340	1.350	1.319	633,900
2026-07-16	1.380	1.380	1.350	1.380	1.348	1,079,400
2026-07-15	1.400	1.410	1.380	1.380	1.348	427,000
2026-07-14	1.400	1.400	1.390	1.400	1.368	101,100
2026-07-13	1.390	1.400	1.380	1.400	1.368	172,300
2026-07-10	1.390	1.400	1.390	1.400	1.368	189,100
2026-07-09	1.390	1.400	1.390	1.390	1.358	76,000
2026-07-08	1.410	1.420	1.390	1.400	1.368	405,000
2026-07-07	1.390	1.410	1.390	1.410	1.378	50,200
2026-07-06	1.380	1.400	1.380	1.400	1.368	95,200
2026-07-03	1.390	1.390	1.380	1.390	1.358	82,400
2026-07-02	1.380	1.390	1.380	1.390	1.358	109,700
2026-07-01	1.400	1.400	1.380	1.390	1.358	388,300
2026-06-30	1.430	1.450	1.380	1.400	1.368	1,974,400
2026-06-29	1.420	1.440	1.400	1.430	1.397	513,000
2026-06-26	1.420	1.420	1.400	1.420	1.387	213,700
2026-06-25	1.410	1.410	1.390	1.410	1.378	193,600
2026-06-24	1.410	1.410	1.380	1.410	1.378	195,400
2026-06-23	1.410	1.410	1.390	1.400	1.368	42,100
2026-06-22	1.370	1.410	1.360	1.410	1.378	246,500
2026-06-19	1.390	1.390	1.360	1.380	1.348	268,200
2026-06-18	1.400	1.400	1.360	1.370	1.339	711,700
2026-06-16	1.380	1.400	1.370	1.400	1.368	158,700
2026-06-15	1.400	1.410	1.370	1.380	1.348	573,200
2026-06-12	1.400	1.400	1.380	1.400	1.368	268,900
2026-06-11	1.400	1.420	1.390	1.400	1.368	152,700
2026-06-10	1.400	1.430	1.380	1.420	1.387	747,800
2026-06-09	1.410	1.410	1.380	1.400	1.368	300,500
2026-06-08	1.400	1.410	1.350	1.410	1.378	1,086,000
2026-06-05	1.450	1.450	1.380	1.400	1.368	588,500
2026-06-04	1.410	1.450	1.410	1.450	1.417	655,100
2026-06-03	1.420	1.420	1.370	1.410	1.378	1,702,000
2026-05-29	1.400	1.440	1.370	1.420	1.387	877,600
2026-05-28	1.410	1.410	1.350	1.400	1.368	1,617,300
2026-05-26	1.460	1.460	1.380	1.410	1.378	3,414,900
2026-05-25	1.470	1.490	1.430	1.460	1.426	1,994,400
2026-05-22	1.490	1.500	1.470	1.470	1.436	1,519,700
2026-05-21	1.500	1.510	1.490	1.500	1.466	802,200
2026-05-20	1.480	1.500	1.470	1.500	1.466	475,900
2026-05-19	1.500	1.500	1.480	1.500	1.466	283,700
2026-05-18	1.510	1.530	1.490	1.500	1.466	2,843,200
2026-05-15	1.520	1.550	1.480	1.530	1.495	3,508,600
2026-05-14	1.490	1.510	1.490	1.500	1.466	799,400
2026-05-13	1.460	1.500	1.450	1.500	1.466	648,100
2026-05-12	1.460	1.480	1.460	1.480	1.446	659,400
2026-05-11	1.470	1.480	1.460	1.480	1.446	154,500
2026-05-08	1.500	1.500	1.460	1.480	1.446	583,600
2026-05-07	1.490	1.500	1.480	1.500	1.466	261,300
2026-05-06	1.480	1.490	1.450	1.490	1.456	873,500
2026-05-05	1.470	1.480	1.460	1.480	1.446	195,700
2026-05-04	1.450	1.490	1.450	1.480	1.446	950,000
2026-04-30	1.470	1.470	1.440	1.450	1.417	625,200
2026-04-29	1.480	1.500	1.460	1.470	1.436	1,263,300
2026-04-28	1.450	1.470	1.430	1.470	1.436	782,800
2026-04-27	1.430	1.450	1.420	1.450	1.417	771,500
2026-04-24	1.440	1.450	1.420	1.450	1.417	672,900
2026-04-23	1.440	1.470	1.430	1.450	1.417	649,500
2026-04-22	1.460	1.460	1.430	1.430	1.397	405,600

← NewerPage 2 of 5 · 244 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.