Lagenda Properties Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	1.320	1.350	1.310	1.320	1.193	796,200
2024-10-28	1.330	1.340	1.310	1.330	1.202	660,400
2024-10-25	1.320	1.350	1.310	1.340	1.211	2,077,500
2024-10-24	1.340	1.350	1.320	1.320	1.193	343,500
2024-10-23	1.330	1.350	1.320	1.350	1.220	544,500
2024-10-22	1.350	1.360	1.320	1.320	1.193	1,422,000
2024-10-21	1.380	1.380	1.340	1.350	1.220	773,900
2024-10-18	1.360	1.390	1.360	1.380	1.247	429,600
2024-10-17	1.370	1.370	1.340	1.370	1.238	505,500
2024-10-16	1.360	1.370	1.330	1.370	1.238	976,200
2024-10-15	1.380	1.380	1.350	1.370	1.238	496,100
2024-10-14	1.390	1.390	1.370	1.380	1.247	435,100
2024-10-11	1.400	1.400	1.360	1.390	1.256	917,200
2024-10-10	1.420	1.440	1.380	1.410	1.274	1,673,300
2024-10-09	1.370	1.420	1.360	1.410	1.274	4,781,400
2024-10-08	1.370	1.370	1.330	1.360	1.229	1,672,900
2024-10-07	1.370	1.380	1.340	1.380	1.247	867,600
2024-10-04	1.370	1.370	1.350	1.370	1.238	217,400
2024-10-03	1.350	1.400	1.340	1.370	1.238	2,414,400
2024-10-02	1.350	1.360	1.320	1.350	1.220	670,900
2024-10-01	1.360	1.360	1.330	1.360	1.229	545,400
2024-09-30	1.370	1.370	1.310	1.350	1.220	1,844,300
2024-09-27	1.350	1.380	1.340	1.370	1.238	689,500
2024-09-26	1.340	1.360	1.330	1.360	1.229	802,800
2024-09-25	1.400	1.430	1.370	1.370	1.211	1,447,600
2024-09-24	1.400	1.400	1.350	1.380	1.220	1,066,500
2024-09-23	1.370	1.450	1.340	1.390	1.228	3,793,300
2024-09-20	1.310	1.370	1.300	1.370	1.211	2,213,600
2024-09-19	1.300	1.320	1.280	1.310	1.158	1,137,900
2024-09-18	1.240	1.320	1.240	1.300	1.149	2,049,500
2024-09-17	1.230	1.250	1.210	1.250	1.105	1,111,900
2024-09-13	1.230	1.230	1.210	1.230	1.087	457,400
2024-09-12	1.230	1.230	1.220	1.230	1.087	130,200
2024-09-11	1.220	1.230	1.210	1.220	1.078	464,200
2024-09-10	1.230	1.230	1.210	1.210	1.069	508,800
2024-09-09	1.230	1.240	1.220	1.230	1.087	589,800
2024-09-06	1.220	1.230	1.210	1.230	1.087	132,700
2024-09-05	1.250	1.250	1.220	1.220	1.078	602,700
2024-09-04	1.240	1.250	1.230	1.250	1.105	805,200
2024-09-03	1.240	1.260	1.230	1.240	1.096	556,900
2024-09-02	1.260	1.260	1.230	1.250	1.105	113,800
2024-08-30	1.230	1.260	1.220	1.260	1.114	637,300
2024-08-29	1.250	1.250	1.210	1.220	1.078	935,700
2024-08-28	1.250	1.250	1.220	1.250	1.105	893,100
2024-08-27	1.270	1.270	1.240	1.250	1.105	871,200
2024-08-26	1.270	1.280	1.260	1.270	1.122	648,100
2024-08-23	1.280	1.280	1.250	1.270	1.122	1,370,100
2024-08-22	1.300	1.310	1.280	1.280	1.131	1,407,000
2024-08-21	1.300	1.320	1.290	1.300	1.149	707,500
2024-08-20	1.320	1.320	1.290	1.300	1.149	2,193,800
2024-08-19	1.310	1.320	1.280	1.280	1.131	979,100
2024-08-16	1.270	1.300	1.260	1.300	1.149	1,267,800
2024-08-15	1.290	1.290	1.250	1.260	1.114	1,020,100
2024-08-14	1.270	1.320	1.260	1.290	1.140	1,426,800
2024-08-13	1.270	1.280	1.250	1.270	1.122	1,087,900
2024-08-12	1.290	1.300	1.270	1.280	1.131	1,100,300
2024-08-09	1.240	1.310	1.240	1.280	1.131	2,272,300
2024-08-08	1.220	1.230	1.210	1.230	1.087	1,078,700
2024-08-07	1.210	1.240	1.190	1.240	1.096	2,913,700
2024-08-06	1.200	1.230	1.180	1.210	1.069	3,682,800

← NewerPage 9 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.