Land & General Berhad (KLSE:L&G)
Malaysia · Delayed Price · Currency is MYR 0.1500
-0.0050 (-3.23%)
At close: Nov 17, 2025
Land & General Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 13,225,100 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,251,800 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,884,600 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 13,048,400 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 3,154,800 |
| Nov 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 3,608,300 |
| Nov 7, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 3,887,800 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 6,961,300 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 13,558,300 |
| Nov 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 8,996,900 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 13,828,000 |
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 8,464,900 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 7,387,500 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 16,003,200 |
| Oct 28, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 37,409,100 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 54,440,000 |
| Oct 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 23,437,100 |
| Oct 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 21,733,900 |
| Oct 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 35,003,500 |
| Oct 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 15,256,500 |
| Oct 17, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 22,442,200 |
| Oct 16, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 21,475,500 |
| Oct 15, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 14,101,800 |
| Oct 14, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 32,793,000 |
| Oct 13, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 40,890,200 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 17,686,700 |
| Oct 9, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 43,960,200 |
| Oct 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 26,338,400 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 12,623,000 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 17,547,600 |
| Oct 3, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 33,055,800 |
| Oct 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 12,933,300 |
| Oct 1, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 14,616,100 |
| Sep 30, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.14 | -3.33% | 35,498,300 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.14 | -3.23% | 18,974,700 |
| Sep 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.15 | 3.33% | 16,111,900 |
| Sep 25, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.14 | - | 27,680,400 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.14 | 7.14% | 25,588,200 |
| Sep 23, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.13 | 7.69% | 19,369,900 |
| Sep 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.12 | - | 17,051,400 |
| Sep 19, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.12 | 13.04% | 44,504,200 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 4,846,800 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -4.17% | 988,700 |
| Sep 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 3,156,500 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 30,000 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 452,100 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 405,100 |
| Sep 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 490,100 |
| Sep 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 561,600 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 4.35% | 722,400 |