Land & General Berhad (KLSE:L&G)
Malaysia · Delayed Price · Currency is MYR 0.1550
0.00 (0.00%)
At close: Oct 7, 2025
Land & General Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -4.17% | 4,379,900 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 861,800 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 1,424,800 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 290,400 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 1,690,900 |
| Aug 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.11 | 4.35% | 11,642,200 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 4,230,500 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 4,308,300 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -4.17% | 3,937,200 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | 4.35% | 2,603,100 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -4.17% | 2,820,800 |
| Aug 15, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | 4.35% | 683,900 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | - | 887,200 |
| Aug 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -4.17% | 4,632,200 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 4.35% | 643,900 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -4.17% | 376,700 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 530,200 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 419,100 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 2,412,700 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 4.35% | 4,298,700 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 2,960,300 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | - | 2,378,600 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | - | 1,285,600 |
| Jul 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.11 | - | 253,200 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | - | 1,911,000 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | - | 7,728,500 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | - | 4,678,200 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | - | 7,261,500 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | - | 730,000 |