Lagenda Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	1.280	1.290	1.260	1.280	1.220	503,000
2025-10-23	1.280	1.300	1.260	1.280	1.220	312,500
2025-10-22	1.270	1.310	1.270	1.280	1.220	1,448,300
2025-10-21	1.260	1.280	1.230	1.270	1.211	718,800
2025-10-17	1.260	1.260	1.230	1.260	1.201	545,000
2025-10-16	1.220	1.270	1.210	1.270	1.211	780,000
2025-10-15	1.220	1.230	1.210	1.220	1.163	1,537,400
2025-10-14	1.240	1.240	1.200	1.220	1.163	646,400
2025-10-13	1.240	1.270	1.230	1.260	1.173	2,078,700
2025-10-10	1.240	1.260	1.230	1.250	1.163	1,422,400
2025-10-09	1.230	1.240	1.230	1.240	1.154	1,095,100
2025-10-08	1.230	1.250	1.220	1.230	1.145	767,100
2025-10-07	1.220	1.250	1.200	1.240	1.154	639,600
2025-10-06	1.220	1.230	1.210	1.230	1.145	165,700
2025-10-03	1.200	1.220	1.190	1.220	1.135	198,600
2025-10-02	1.200	1.210	1.180	1.190	1.108	700,000
2025-10-01	1.200	1.210	1.180	1.190	1.108	450,700
2025-09-30	1.200	1.210	1.180	1.190	1.108	625,500
2025-09-29	1.160	1.200	1.160	1.200	1.117	874,400
2025-09-26	1.160	1.160	1.150	1.160	1.080	195,900
2025-09-25	1.160	1.170	1.160	1.160	1.080	71,000
2025-09-24	1.160	1.160	1.150	1.150	1.070	154,200
2025-09-23	1.160	1.160	1.140	1.150	1.070	104,200
2025-09-22	1.140	1.160	1.140	1.150	1.070	477,800
2025-09-19	1.170	1.180	1.120	1.120	1.042	1,557,100
2025-09-18	1.160	1.180	1.160	1.170	1.089	100,400
2025-09-17	1.150	1.180	1.150	1.170	1.089	497,100
2025-09-12	1.130	1.160	1.130	1.150	1.070	354,000
2025-09-11	1.170	1.170	1.120	1.130	1.052	1,381,800
2025-09-10	1.180	1.180	1.160	1.160	1.080	251,500
2025-09-09	1.190	1.190	1.180	1.180	1.098	56,800
2025-09-08	1.170	1.190	1.160	1.190	1.108	493,800
2025-09-04	1.150	1.180	1.150	1.170	1.089	365,800
2025-09-03	1.180	1.180	1.150	1.150	1.070	1,278,600
2025-09-02	1.190	1.190	1.170	1.180	1.098	179,700
2025-08-29	1.200	1.200	1.180	1.190	1.108	527,300
2025-08-28	1.200	1.200	1.190	1.190	1.108	165,600
2025-08-27	1.200	1.200	1.190	1.190	1.108	418,000
2025-08-26	1.200	1.210	1.200	1.200	1.117	535,600
2025-08-25	1.200	1.210	1.190	1.190	1.108	156,700
2025-08-22	1.200	1.210	1.190	1.210	1.126	269,300
2025-08-21	1.200	1.210	1.200	1.210	1.126	503,300
2025-08-20	1.210	1.220	1.200	1.210	1.126	248,600
2025-08-19	1.200	1.210	1.200	1.210	1.126	192,700
2025-08-18	1.190	1.200	1.190	1.200	1.117	191,400
2025-08-15	1.180	1.200	1.180	1.190	1.108	96,000
2025-08-14	1.200	1.200	1.190	1.190	1.108	342,600
2025-08-13	1.200	1.210	1.200	1.210	1.126	27,200
2025-08-12	1.190	1.210	1.190	1.200	1.117	44,600
2025-08-11	1.180	1.210	1.180	1.210	1.126	118,100
2025-08-08	1.190	1.190	1.190	1.190	1.108	5,000
2025-08-07	1.190	1.200	1.190	1.200	1.117	999,000
2025-08-06	1.180	1.200	1.180	1.190	1.108	84,200
2025-08-05	1.200	1.210	1.190	1.190	1.108	123,800
2025-08-04	1.190	1.210	1.190	1.200	1.117	101,000
2025-08-01	1.190	1.210	1.190	1.210	1.126	15,000
2025-07-31	1.200	1.210	1.190	1.210	1.126	148,600
2025-07-30	1.210	1.220	1.210	1.220	1.135	75,200
2025-07-29	1.220	1.220	1.210	1.220	1.135	126,400
2025-07-28	1.200	1.230	1.190	1.220	1.135	72,600

← NewerPage 5 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.