Lagenda Properties Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 1.510 | 1.510 | 1.450 | 1.480 | 1.158 | 310,700 |
| 2021-11-16 | 1.480 | 1.510 | 1.460 | 1.500 | 1.174 | 892,400 |
| 2021-11-15 | 1.460 | 1.480 | 1.440 | 1.480 | 1.158 | 394,700 |
| 2021-11-12 | 1.440 | 1.490 | 1.430 | 1.470 | 1.151 | 305,400 |
| 2021-11-11 | 1.480 | 1.480 | 1.440 | 1.450 | 1.135 | 740,600 |
| 2021-11-10 | 1.500 | 1.510 | 1.480 | 1.500 | 1.174 | 1,203,100 |
| 2021-11-09 | 1.540 | 1.540 | 1.510 | 1.530 | 1.198 | 603,600 |
| 2021-11-08 | 1.520 | 1.550 | 1.510 | 1.540 | 1.205 | 559,400 |
| 2021-11-05 | 1.550 | 1.550 | 1.520 | 1.540 | 1.205 | 931,400 |
| 2021-11-03 | 1.570 | 1.570 | 1.540 | 1.560 | 1.221 | 490,900 |
| 2021-11-02 | 1.550 | 1.600 | 1.530 | 1.580 | 1.237 | 1,200,700 |
| 2021-11-01 | 1.560 | 1.590 | 1.500 | 1.550 | 1.213 | 1,842,000 |
| 2021-10-29 | 1.630 | 1.650 | 1.590 | 1.600 | 1.252 | 1,014,000 |
| 2021-10-28 | 1.590 | 1.650 | 1.590 | 1.630 | 1.276 | 3,138,200 |
| 2021-10-27 | 1.580 | 1.610 | 1.560 | 1.600 | 1.252 | 720,600 |
| 2021-10-26 | 1.600 | 1.600 | 1.580 | 1.590 | 1.245 | 875,800 |
| 2021-10-25 | 1.560 | 1.610 | 1.520 | 1.600 | 1.252 | 1,126,700 |
| 2021-10-22 | 1.580 | 1.590 | 1.560 | 1.560 | 1.221 | 596,900 |
| 2021-10-21 | 1.620 | 1.620 | 1.580 | 1.590 | 1.245 | 476,800 |
| 2021-10-20 | 1.600 | 1.620 | 1.570 | 1.620 | 1.268 | 1,720,700 |
← NewerPage 21 of 21 · 1,220 trading days
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.