Lagenda Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.450	1.480	1.440	1.460	1.426	1,277,900
2026-04-20	1.460	1.460	1.420	1.450	1.417	651,200
2026-04-17	1.440	1.460	1.430	1.460	1.426	704,700
2026-04-16	1.460	1.470	1.420	1.450	1.417	1,122,800
2026-04-15	1.430	1.470	1.420	1.460	1.426	1,120,700
2026-04-14	1.430	1.460	1.430	1.450	1.382	1,666,200
2026-04-13	1.450	1.450	1.390	1.430	1.363	1,212,700
2026-04-10	1.420	1.450	1.420	1.450	1.382	395,400
2026-04-09	1.460	1.460	1.410	1.430	1.363	540,100
2026-04-08	1.410	1.480	1.410	1.460	1.392	3,013,000
2026-04-07	1.400	1.410	1.370	1.400	1.335	1,485,400
2026-04-06	1.400	1.400	1.370	1.390	1.325	179,000
2026-04-03	1.380	1.400	1.380	1.400	1.335	189,700
2026-04-02	1.420	1.420	1.380	1.400	1.335	376,000
2026-04-01	1.420	1.430	1.400	1.430	1.363	1,331,600
2026-03-31	1.380	1.420	1.370	1.420	1.354	1,015,000
2026-03-30	1.360	1.380	1.350	1.380	1.316	406,200
2026-03-27	1.350	1.400	1.350	1.400	1.335	287,700
2026-03-26	1.360	1.380	1.330	1.380	1.316	878,800
2026-03-25	1.390	1.400	1.350	1.370	1.306	687,300
2026-03-24	1.390	1.390	1.370	1.390	1.325	424,600
2026-03-19	1.420	1.420	1.390	1.400	1.335	182,500
2026-03-18	1.430	1.430	1.400	1.420	1.354	573,800
2026-03-17	1.400	1.420	1.390	1.420	1.354	292,800
2026-03-16	1.390	1.410	1.370	1.400	1.335	243,700
2026-03-13	1.380	1.400	1.370	1.380	1.316	635,600
2026-03-12	1.390	1.410	1.360	1.400	1.335	1,068,500
2026-03-11	1.370	1.390	1.350	1.390	1.325	1,563,300
2026-03-10	1.320	1.370	1.320	1.370	1.306	780,800
2026-03-09	1.340	1.340	1.270	1.300	1.239	3,467,300
2026-03-06	1.390	1.390	1.350	1.380	1.316	632,700
2026-03-05	1.350	1.400	1.350	1.390	1.325	1,732,700
2026-03-04	1.460	1.460	1.350	1.350	1.287	3,107,000
2026-03-03	1.460	1.470	1.430	1.460	1.392	996,100
2026-03-02	1.450	1.470	1.420	1.460	1.392	795,700
2026-02-27	1.460	1.480	1.450	1.480	1.411	1,228,400
2026-02-26	1.460	1.470	1.440	1.470	1.402	436,400
2026-02-25	1.480	1.480	1.440	1.450	1.382	2,463,000
2026-02-24	1.460	1.480	1.430	1.470	1.402	1,406,500
2026-02-23	1.460	1.480	1.450	1.470	1.402	628,200
2026-02-20	1.430	1.460	1.430	1.440	1.373	749,200
2026-02-19	1.400	1.430	1.390	1.420	1.354	446,200
2026-02-16	1.390	1.410	1.370	1.410	1.344	297,100
2026-02-13	1.400	1.400	1.360	1.390	1.325	1,653,100
2026-02-12	1.410	1.430	1.390	1.410	1.344	1,198,400
2026-02-11	1.430	1.430	1.410	1.410	1.344	228,300
2026-02-10	1.420	1.430	1.410	1.430	1.363	681,300
2026-02-09	1.440	1.440	1.410	1.420	1.354	1,030,400
2026-02-06	1.440	1.450	1.420	1.430	1.363	650,700
2026-02-05	1.470	1.480	1.400	1.450	1.382	2,098,100
2026-02-04	1.500	1.500	1.450	1.480	1.411	893,400
2026-02-03	1.510	1.530	1.480	1.500	1.430	1,183,100
2026-01-30	1.490	1.560	1.490	1.500	1.430	1,737,000
2026-01-29	1.470	1.500	1.460	1.490	1.421	851,000
2026-01-28	1.470	1.480	1.450	1.470	1.402	925,600
2026-01-27	1.430	1.470	1.430	1.470	1.402	879,300
2026-01-26	1.430	1.450	1.430	1.430	1.363	664,800
2026-01-23	1.400	1.460	1.400	1.430	1.363	1,278,100
2026-01-22	1.390	1.450	1.390	1.400	1.335	1,993,300
2026-01-21	1.410	1.440	1.360	1.380	1.316	2,878,600

← NewerPage 3 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.