Skip to main content
logo
Land & General Berhad (KLSE:L&G)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1850
0.00 (0.00%)
At close: Oct 30, 2026

Land & General Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20260.190.190.180.190.19-9,875,300
Oct 29, 20260.190.190.190.190.19-2.63%9,557,700
Oct 28, 20260.180.190.180.190.195.56%15,923,000
Oct 27, 20260.180.190.180.180.18-30,097,900
Oct 26, 20260.180.190.180.180.18-11,755,900
Oct 23, 20260.180.190.180.180.18-12,854,400
Oct 22, 20260.180.190.180.180.18-22,446,400
Oct 21, 20260.180.190.170.180.18-27,685,700
Oct 20, 20260.180.180.170.180.182.86%8,375,900
Oct 19, 20260.180.180.170.180.18-2.78%5,460,800
Oct 16, 20260.180.180.170.180.18-23,367,300
Oct 15, 20260.180.190.180.180.18-9,885,500
Oct 14, 20260.180.190.180.180.18-14,521,000
Oct 13, 20260.190.190.180.180.18-5.26%29,166,900
Oct 12, 20260.200.210.190.190.19-5.00%23,371,800
Oct 9, 20260.190.200.190.200.205.26%30,564,400
Oct 8, 20260.200.200.190.190.19-5.00%11,902,500
Oct 7, 20260.200.210.200.200.20-4,033,400
Oct 6, 20260.210.210.200.200.20-2.44%24,585,100
Oct 5, 20260.190.210.190.210.2110.81%14,484,600
Oct 2, 20260.200.210.180.190.19-7.50%28,048,100
Oct 1, 20260.200.210.200.200.20-0.99%15,214,600
Sep 30, 20260.210.220.200.210.202.44%29,927,700
Sep 29, 20260.220.230.200.210.20-6.82%44,236,600
Sep 28, 20260.220.230.220.220.21-35,831,700
Sep 25, 20260.230.230.220.220.21-4.35%18,388,700
Sep 24, 20260.230.230.220.230.222.22%18,247,100
Sep 23, 20260.210.230.210.230.229.76%38,653,800
Sep 22, 20260.210.210.200.210.20-26,954,900
Sep 21, 20260.200.210.200.210.202.50%16,006,000
Sep 18, 20260.200.210.200.200.192.56%31,912,600
Sep 17, 20260.200.200.200.200.19-13,180,600
Sep 15, 20260.200.200.200.200.19-17,429,300
Sep 14, 20260.200.200.200.200.19-15,384,300
Sep 11, 20260.200.200.190.200.192.63%25,923,600
Sep 10, 20260.190.200.190.190.18-2.56%37,320,500
Sep 9, 20260.190.200.190.200.192.63%22,200,800
Sep 8, 20260.190.190.190.190.182.70%8,554,800
Sep 7, 20260.190.190.180.190.18-12,628,100
Sep 4, 20260.190.190.180.190.18-6,245,500
Sep 3, 20260.190.190.180.190.18-11,930,500
Sep 2, 20260.190.190.190.190.18-10,417,700
Sep 1, 20260.190.200.190.190.18-2.63%65,459,400
Aug 28, 20260.190.190.190.190.182.70%22,206,900
Aug 27, 20260.180.190.180.190.182.78%1,310,000
Aug 26, 20260.190.190.180.180.17-2.70%20,779,400
Aug 24, 20260.180.190.180.190.182.78%16,335,000
Aug 21, 20260.180.180.180.180.172.86%10,716,900
Aug 20, 20260.180.180.170.180.17-2.78%39,487,700
Aug 19, 20260.180.190.180.180.17-15,119,100