Lagenda Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	1.340	1.340	1.320	1.320	1.193	393,300
2025-01-23	1.350	1.360	1.330	1.340	1.211	56,900
2025-01-22	1.320	1.370	1.320	1.360	1.229	1,705,700
2025-01-21	1.340	1.340	1.310	1.310	1.184	464,500
2025-01-20	1.310	1.340	1.310	1.340	1.211	261,600
2025-01-17	1.330	1.350	1.320	1.320	1.193	392,700
2025-01-16	1.330	1.350	1.300	1.330	1.202	612,300
2025-01-15	1.320	1.340	1.300	1.320	1.193	1,198,100
2025-01-14	1.330	1.350	1.310	1.330	1.202	434,000
2025-01-13	1.340	1.340	1.310	1.320	1.193	521,400
2025-01-10	1.350	1.350	1.340	1.350	1.220	90,400
2025-01-09	1.380	1.380	1.350	1.350	1.220	228,500
2025-01-08	1.390	1.390	1.370	1.380	1.247	966,000
2025-01-07	1.380	1.400	1.360	1.380	1.247	1,646,700
2025-01-06	1.330	1.400	1.330	1.380	1.247	1,943,100
2025-01-03	1.310	1.330	1.310	1.330	1.202	1,067,700
2025-01-02	1.310	1.330	1.310	1.320	1.193	707,200
2024-12-31	1.300	1.330	1.300	1.310	1.184	479,900
2024-12-30	1.310	1.320	1.300	1.320	1.193	1,592,600
2024-12-27	1.320	1.330	1.310	1.330	1.202	436,300
2024-12-26	1.320	1.330	1.320	1.320	1.193	88,400
2024-12-24	1.340	1.340	1.310	1.320	1.193	150,400
2024-12-23	1.310	1.340	1.310	1.330	1.202	375,600
2024-12-20	1.330	1.350	1.310	1.320	1.193	377,100
2024-12-19	1.330	1.350	1.310	1.340	1.211	897,200
2024-12-18	1.320	1.330	1.320	1.330	1.202	307,100
2024-12-17	1.330	1.330	1.310	1.330	1.202	232,200
2024-12-16	1.320	1.340	1.310	1.340	1.211	244,900
2024-12-13	1.320	1.330	1.310	1.320	1.193	393,400
2024-12-12	1.330	1.340	1.320	1.330	1.202	192,400
2024-12-11	1.330	1.330	1.310	1.330	1.202	619,700
2024-12-10	1.350	1.350	1.320	1.340	1.211	393,800
2024-12-09	1.330	1.340	1.320	1.340	1.211	607,800
2024-12-06	1.340	1.340	1.320	1.340	1.211	1,196,200
2024-12-05	1.330	1.350	1.320	1.330	1.202	1,722,200
2024-12-04	1.310	1.340	1.310	1.330	1.202	1,713,200
2024-12-03	1.300	1.310	1.270	1.300	1.175	562,600
2024-12-02	1.320	1.320	1.290	1.300	1.175	777,200
2024-11-29	1.300	1.320	1.290	1.320	1.193	583,800
2024-11-28	1.290	1.310	1.290	1.300	1.175	328,000
2024-11-27	1.300	1.310	1.280	1.300	1.175	1,198,100
2024-11-26	1.280	1.300	1.260	1.300	1.175	1,655,900
2024-11-25	1.280	1.280	1.240	1.250	1.129	759,900
2024-11-22	1.310	1.310	1.250	1.250	1.129	1,354,800
2024-11-21	1.310	1.320	1.300	1.310	1.184	1,110,900
2024-11-20	1.330	1.340	1.310	1.310	1.184	1,316,400
2024-11-19	1.320	1.340	1.310	1.320	1.193	230,600
2024-11-18	1.340	1.340	1.310	1.320	1.193	241,800
2024-11-15	1.330	1.340	1.320	1.330	1.202	843,600
2024-11-14	1.330	1.330	1.320	1.330	1.202	872,000
2024-11-13	1.340	1.340	1.330	1.340	1.211	163,900
2024-11-12	1.330	1.350	1.320	1.340	1.211	402,500
2024-11-11	1.340	1.340	1.320	1.340	1.211	550,300
2024-11-08	1.330	1.350	1.320	1.350	1.220	369,700
2024-11-07	1.330	1.350	1.320	1.350	1.220	380,200
2024-11-06	1.340	1.350	1.330	1.350	1.220	436,900
2024-11-05	1.330	1.350	1.330	1.350	1.220	127,400
2024-11-04	1.340	1.360	1.340	1.340	1.211	313,600
2024-11-01	1.330	1.340	1.330	1.340	1.211	252,900
2024-10-30	1.320	1.340	1.300	1.340	1.211	392,100

← NewerPage 8 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.