Lagenda Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.520	1.530	1.360	1.410	1.344	6,360,900
2026-01-19	1.510	1.550	1.500	1.520	1.449	1,852,600
2026-01-16	1.450	1.550	1.450	1.510	1.440	3,748,400
2026-01-15	1.430	1.460	1.420	1.450	1.382	2,745,700
2026-01-14	1.390	1.430	1.390	1.420	1.354	2,406,400
2026-01-13	1.400	1.400	1.390	1.390	1.325	591,900
2026-01-12	1.390	1.420	1.380	1.400	1.335	2,668,000
2026-01-09	1.410	1.410	1.360	1.390	1.325	708,700
2026-01-08	1.320	1.430	1.320	1.400	1.335	3,618,100
2026-01-07	1.290	1.350	1.290	1.320	1.259	1,619,200
2026-01-06	1.240	1.280	1.240	1.280	1.220	1,148,200
2026-01-05	1.260	1.260	1.240	1.240	1.182	1,745,400
2026-01-02	1.250	1.260	1.240	1.260	1.201	94,000
2025-12-31	1.240	1.250	1.240	1.250	1.192	96,100
2025-12-30	1.250	1.260	1.250	1.250	1.192	77,600
2025-12-29	1.250	1.270	1.240	1.270	1.211	230,000
2025-12-26	1.240	1.250	1.240	1.250	1.192	58,100
2025-12-24	1.250	1.250	1.230	1.240	1.182	238,600
2025-12-23	1.250	1.260	1.240	1.250	1.192	205,800
2025-12-22	1.240	1.270	1.240	1.250	1.192	508,700
2025-12-19	1.260	1.270	1.250	1.270	1.211	205,000
2025-12-18	1.260	1.260	1.250	1.260	1.201	143,600
2025-12-17	1.240	1.260	1.240	1.250	1.192	367,100
2025-12-16	1.240	1.250	1.230	1.240	1.182	426,900
2025-12-15	1.250	1.250	1.220	1.240	1.182	501,700
2025-12-12	1.280	1.280	1.230	1.250	1.192	1,009,600
2025-12-11	1.250	1.280	1.250	1.280	1.220	404,600
2025-12-10	1.280	1.280	1.200	1.250	1.192	2,260,800
2025-12-09	1.270	1.290	1.270	1.280	1.220	383,500
2025-12-08	1.280	1.290	1.260	1.270	1.211	471,900
2025-12-05	1.280	1.290	1.270	1.280	1.220	668,200
2025-12-04	1.280	1.300	1.270	1.280	1.220	745,900
2025-12-03	1.290	1.290	1.270	1.280	1.220	973,600
2025-12-02	1.280	1.290	1.270	1.290	1.230	526,300
2025-12-01	1.280	1.290	1.230	1.280	1.220	319,400
2025-11-28	1.280	1.290	1.260	1.280	1.220	333,000
2025-11-27	1.300	1.300	1.270	1.280	1.220	99,700
2025-11-26	1.300	1.300	1.290	1.300	1.239	225,500
2025-11-25	1.290	1.310	1.290	1.300	1.239	166,800
2025-11-24	1.300	1.300	1.290	1.290	1.230	156,800
2025-11-21	1.280	1.300	1.270	1.300	1.239	393,900
2025-11-20	1.290	1.290	1.270	1.290	1.230	226,800
2025-11-19	1.280	1.290	1.270	1.290	1.230	72,000
2025-11-18	1.290	1.290	1.260	1.290	1.230	216,700
2025-11-17	1.270	1.290	1.260	1.290	1.230	200,600
2025-11-14	1.280	1.300	1.280	1.280	1.220	221,600
2025-11-13	1.280	1.300	1.270	1.300	1.239	322,800
2025-11-12	1.290	1.300	1.280	1.280	1.220	438,100
2025-11-11	1.290	1.310	1.280	1.290	1.230	1,023,900
2025-11-10	1.290	1.310	1.280	1.290	1.230	489,700
2025-11-07	1.280	1.290	1.280	1.290	1.230	316,900
2025-11-06	1.250	1.290	1.240	1.290	1.230	809,400
2025-11-05	1.260	1.280	1.250	1.260	1.201	738,000
2025-11-04	1.270	1.280	1.260	1.280	1.220	107,000
2025-11-03	1.270	1.280	1.260	1.280	1.220	166,400
2025-10-31	1.260	1.290	1.230	1.260	1.201	368,000
2025-10-30	1.260	1.260	1.240	1.260	1.201	156,000
2025-10-29	1.260	1.270	1.240	1.260	1.201	232,700
2025-10-28	1.270	1.280	1.250	1.260	1.201	479,500
2025-10-27	1.260	1.280	1.250	1.280	1.220	475,200

← NewerPage 4 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.