Lagenda Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	1.170	1.210	1.170	1.200	1.117	475,700
2025-04-25	1.160	1.170	1.160	1.170	1.089	67,100
2025-04-24	1.150	1.160	1.140	1.140	1.061	68,700
2025-04-23	1.150	1.180	1.140	1.170	1.089	527,200
2025-04-22	1.190	1.190	1.120	1.170	1.089	253,300
2025-04-21	1.170	1.170	1.150	1.150	1.070	111,000
2025-04-18	1.190	1.200	1.180	1.200	1.084	213,400
2025-04-17	1.190	1.200	1.180	1.190	1.075	38,500
2025-04-16	1.220	1.220	1.200	1.200	1.084	51,600
2025-04-15	1.210	1.220	1.200	1.220	1.102	63,200
2025-04-14	1.200	1.210	1.190	1.210	1.093	113,400
2025-04-11	1.150	1.190	1.150	1.180	1.066	160,500
2025-04-10	1.170	1.180	1.150	1.160	1.048	273,200
2025-04-09	1.160	1.160	1.120	1.140	1.030	313,000
2025-04-08	1.160	1.180	1.160	1.170	1.057	428,700
2025-04-07	1.190	1.190	1.140	1.140	1.030	604,600
2025-04-04	1.230	1.240	1.210	1.230	1.111	145,600
2025-04-03	1.240	1.240	1.220	1.240	1.120	87,800
2025-04-02	1.250	1.250	1.240	1.250	1.129	45,600
2025-03-28	1.250	1.270	1.230	1.270	1.148	710,000
2025-03-27	1.250	1.260	1.230	1.250	1.129	102,600
2025-03-26	1.250	1.260	1.240	1.250	1.129	149,700
2025-03-25	1.260	1.260	1.240	1.260	1.139	54,800
2025-03-24	1.230	1.260	1.220	1.260	1.139	7,555,500
2025-03-21	1.230	1.230	1.210	1.220	1.102	19,800
2025-03-20	1.230	1.250	1.220	1.220	1.102	167,400
2025-03-19	1.230	1.250	1.220	1.230	1.111	4,684,200
2025-03-17	1.210	1.240	1.200	1.220	1.102	238,500
2025-03-14	1.210	1.210	1.190	1.210	1.093	187,000
2025-03-13	1.170	1.210	1.170	1.210	1.093	519,400
2025-03-12	1.160	1.170	1.120	1.160	1.048	492,300
2025-03-11	1.160	1.160	1.090	1.160	1.048	4,677,500
2025-03-10	1.190	1.200	1.160	1.180	1.066	619,400
2025-03-07	1.200	1.200	1.190	1.200	1.084	72,500
2025-03-06	1.210	1.220	1.190	1.200	1.084	500,800
2025-03-05	1.190	1.220	1.190	1.200	1.084	368,700
2025-03-04	1.200	1.210	1.170	1.210	1.093	1,990,200
2025-03-03	1.240	1.250	1.180	1.200	1.084	1,378,100
2025-02-28	1.270	1.270	1.230	1.230	1.111	1,085,600
2025-02-27	1.270	1.280	1.260	1.260	1.139	428,400
2025-02-26	1.250	1.290	1.250	1.270	1.148	1,229,600
2025-02-25	1.260	1.270	1.230	1.250	1.129	528,100
2025-02-24	1.260	1.270	1.250	1.260	1.139	347,800
2025-02-21	1.250	1.280	1.250	1.260	1.139	133,700
2025-02-20	1.260	1.270	1.250	1.250	1.129	571,800
2025-02-19	1.280	1.290	1.260	1.260	1.139	489,600
2025-02-18	1.290	1.300	1.280	1.290	1.166	457,100
2025-02-17	1.290	1.300	1.280	1.290	1.166	111,500
2025-02-14	1.310	1.330	1.290	1.290	1.166	525,100
2025-02-13	1.330	1.330	1.310	1.310	1.184	143,600
2025-02-12	1.320	1.340	1.310	1.340	1.211	402,300
2025-02-10	1.310	1.320	1.300	1.320	1.193	140,300
2025-02-07	1.310	1.330	1.300	1.310	1.184	556,100
2025-02-06	1.320	1.320	1.300	1.320	1.193	285,700
2025-02-05	1.290	1.320	1.290	1.320	1.193	701,700
2025-02-04	1.310	1.320	1.290	1.290	1.166	1,040,500
2025-02-03	1.310	1.330	1.300	1.330	1.202	234,600
2025-01-31	1.300	1.330	1.300	1.330	1.202	217,100
2025-01-28	1.300	1.300	1.290	1.300	1.175	141,900
2025-01-27	1.310	1.320	1.300	1.300	1.175	929,600

← NewerPage 7 of 21 · 1,220 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.