Lagenda Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	1.420	1.440	1.420	1.440	1.127	174,200
2022-02-11	1.410	1.450	1.410	1.440	1.127	316,600
2022-02-10	1.390	1.450	1.390	1.430	1.119	478,400
2022-02-09	1.400	1.400	1.380	1.390	1.088	296,100
2022-02-08	1.400	1.410	1.390	1.390	1.088	115,600
2022-02-07	1.380	1.420	1.380	1.400	1.096	262,300
2022-02-04	1.310	1.400	1.310	1.400	1.096	803,300
2022-02-03	1.310	1.310	1.300	1.300	1.018	152,100
2022-01-31	1.300	1.310	1.300	1.310	1.025	62,000
2022-01-28	1.290	1.310	1.290	1.310	1.025	260,900
2022-01-27	1.290	1.290	1.280	1.280	1.002	59,800
2022-01-26	1.300	1.310	1.280	1.310	1.025	181,500
2022-01-25	1.300	1.310	1.250	1.300	1.018	622,300
2022-01-24	1.280	1.330	1.280	1.310	1.025	487,300
2022-01-21	1.290	1.290	1.270	1.290	1.010	165,700
2022-01-20	1.260	1.300	1.250	1.290	1.010	644,200
2022-01-19	1.290	1.290	1.270	1.280	1.002	565,000
2022-01-17	1.300	1.320	1.290	1.310	1.025	486,500
2022-01-14	1.330	1.330	1.290	1.310	1.025	632,500
2022-01-13	1.340	1.340	1.320	1.330	1.041	249,900
2022-01-12	1.320	1.350	1.320	1.340	1.049	705,700
2022-01-11	1.350	1.350	1.330	1.330	1.041	163,500
2022-01-10	1.340	1.360	1.340	1.360	1.065	303,200
2022-01-07	1.320	1.350	1.310	1.350	1.057	571,400
2022-01-06	1.320	1.330	1.310	1.330	1.041	270,700
2022-01-05	1.340	1.350	1.320	1.330	1.041	530,100
2022-01-04	1.330	1.360	1.300	1.340	1.049	2,075,100
2022-01-03	1.340	1.350	1.310	1.330	1.041	699,700
2021-12-31	1.350	1.360	1.320	1.340	1.049	912,900
2021-12-30	1.350	1.360	1.340	1.350	1.057	121,000
2021-12-29	1.360	1.360	1.340	1.360	1.065	89,200
2021-12-28	1.340	1.350	1.330	1.350	1.057	356,800
2021-12-27	1.330	1.360	1.330	1.360	1.065	149,200
2021-12-24	1.330	1.350	1.310	1.340	1.049	767,100
2021-12-23	1.340	1.340	1.330	1.340	1.049	417,800
2021-12-22	1.350	1.360	1.330	1.330	1.041	450,200
2021-12-21	1.370	1.370	1.350	1.370	1.072	163,000
2021-12-20	1.390	1.390	1.360	1.370	1.072	137,000
2021-12-17	1.400	1.400	1.360	1.380	1.080	71,600
2021-12-16	1.370	1.400	1.330	1.400	1.096	268,500
2021-12-15	1.380	1.380	1.370	1.370	1.072	125,100
2021-12-14	1.380	1.390	1.360	1.370	1.072	70,200
2021-12-13	1.380	1.390	1.370	1.380	1.080	89,200
2021-12-10	1.400	1.400	1.370	1.370	1.072	64,700
2021-12-09	1.400	1.400	1.380	1.400	1.096	357,400
2021-12-08	1.390	1.420	1.380	1.400	1.096	280,400
2021-12-07	1.380	1.390	1.360	1.390	1.088	205,900
2021-12-06	1.390	1.400	1.350	1.380	1.080	262,600
2021-12-02	1.420	1.420	1.380	1.400	1.096	202,300
2021-12-01	1.450	1.450	1.410	1.420	1.111	61,400
2021-11-30	1.410	1.470	1.410	1.450	1.135	828,800
2021-11-29	1.410	1.430	1.360	1.420	1.111	1,231,200
2021-11-26	1.480	1.480	1.410	1.450	1.135	1,752,400
2021-11-25	1.490	1.510	1.470	1.490	1.166	147,700
2021-11-24	1.530	1.530	1.490	1.500	1.174	72,200
2021-11-23	1.510	1.550	1.480	1.530	1.198	683,200
2021-11-22	1.530	1.530	1.500	1.510	1.182	281,500
2021-11-19	1.500	1.530	1.480	1.510	1.182	739,600
2021-11-18	1.480	1.530	1.470	1.520	1.190	472,900
2021-11-17	1.510	1.510	1.450	1.480	1.158	310,700

← NewerPage 20 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.