Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 7179.KLSE stock page

Lagenda Properties Bhd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-251.2001.2001.1901.2001.11724,500
2025-07-241.2101.2101.2001.2101.12681,300
2025-07-221.2001.2101.1901.2101.12634,300
2025-07-211.2101.2101.1901.1901.108125,100
2025-07-181.2001.2101.2001.2101.12623,000
2025-07-171.2001.2101.1901.2101.12642,000
2025-07-161.2001.2201.2001.2101.12664,500
2025-07-151.2101.2101.1801.1901.108676,900
2025-07-141.2101.2301.2101.2201.13586,900
2025-07-111.2101.2201.2101.2201.13560,000
2025-07-101.2401.2501.2101.2201.135353,400
2025-07-091.2301.2501.2301.2401.154252,100
2025-07-081.2001.2401.1901.2401.154339,300
2025-07-071.2101.2301.2101.2201.13586,000
2025-07-041.2101.2301.2101.2301.1456,500
2025-07-031.2401.2401.2101.2201.13549,200
2025-07-021.2101.2301.2101.2301.145206,000
2025-07-011.2001.2201.2001.2201.135151,800
2025-06-301.1901.2101.1901.2101.126132,400
2025-06-261.1901.2001.1901.1901.10853,400
2025-06-251.2001.2001.1701.1901.108117,000
2025-06-241.1901.2001.1901.2001.11774,400
2025-06-231.1801.1901.1701.1801.098134,500
2025-06-201.2001.2001.1901.1901.10843,000
2025-06-191.1901.2001.1901.2001.11716,700
2025-06-181.2101.2101.2101.2101.12612,000
2025-06-171.2201.2301.2101.2301.145188,500
2025-06-161.1701.2201.1701.2201.135249,500
2025-06-131.2001.2001.1801.1801.09864,800
2025-06-121.2001.2101.1901.2001.11788,200
2025-06-111.2101.2101.2001.2101.126108,200
2025-06-101.2101.2101.2001.2101.12615,300
2025-06-091.2001.2201.2001.2201.13510,500
2025-06-061.1901.2201.1901.2001.117125,300
2025-06-051.2101.2101.1901.2101.126274,300
2025-06-041.2201.2301.2001.2001.117342,700
2025-06-031.1901.2501.1901.2001.11710,909,400
2025-05-301.1901.1901.1801.1801.09885,000
2025-05-291.1901.2001.1901.1901.10838,100
2025-05-281.2001.2101.1901.2001.11785,300
2025-05-271.1701.2101.1701.2001.117126,000
2025-05-261.2001.2001.1901.2001.11751,700
2025-05-231.1901.2001.1801.2001.117112,600
2025-05-221.1901.2001.1801.1901.10822,000
2025-05-211.2101.2101.1801.1901.10863,700
2025-05-201.1701.2201.1601.2101.126574,800
2025-05-191.1901.2101.1501.1601.080493,500
2025-05-161.2001.2101.2001.2001.11730,600
2025-05-151.2001.2201.1901.1901.108263,700
2025-05-141.2101.2101.1901.1901.108282,700
2025-05-131.1901.2201.1801.2101.126509,700
2025-05-091.1801.1901.1701.1901.10873,100
2025-05-081.1801.1801.1601.1801.09864,500
2025-05-071.1701.1801.1701.1801.09836,800
2025-05-061.1601.1801.1501.1701.089191,400
2025-05-051.1701.1901.1401.1701.089753,700
2025-05-021.1801.2101.1801.2001.117336,100
2025-04-301.1701.1801.1701.1801.09821,600
2025-04-291.1901.1901.1501.1901.108261,400
2025-04-281.1701.2101.1701.2001.117475,700
← NewerPage 6 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-160.0350 MYR
2026-04-150.0350 MYR
2025-10-140.0300 MYR
2025-04-210.0350 MYR
2024-09-260.0300 MYR
2024-04-170.0350 MYR
2023-09-140.0300 MYR
2023-04-030.0350 MYR
2022-09-140.0300 MYR
2022-03-240.0350 MYR
2021-09-060.0300 MYR
2021-03-090.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.