Land & General Berhad (KLSE:L&G)
Malaysia · Delayed Price · Currency is MYR 0.1500
0.00 (0.00%)
At close: May 19, 2026
Land & General Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 3,288,500 |
| May 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 31,835,300 |
| May 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 6,206,600 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14,791,100 |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 16,479,500 |
| May 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 6,477,700 |
| May 11, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 22,335,900 |
| May 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 9,056,000 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 18,584,400 |
| May 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 16,804,900 |
| May 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 9,941,500 |
| May 4, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 28,137,400 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,565,800 |
| Apr 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 7,913,600 |
| Apr 28, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 8,561,000 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 12,351,800 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 6,057,200 |
| Apr 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 6,474,400 |
| Apr 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 4,478,100 |
| Apr 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 9,183,400 |
| Apr 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 622,400 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 5,728,700 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 6,480,100 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 12,767,100 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 967,600 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 793,800 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 1,451,900 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 5,412,700 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -3.57% | 1,377,500 |
| Apr 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 764,200 |
| Apr 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 3,086,600 |
| Apr 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.13 | - | 15,738,800 |
| Apr 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.13 | 3.85% | 1,860,000 |
| Apr 1, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 2,046,800 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.13 | - | 3,454,800 |
| Mar 30, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.13 | - | 3,087,800 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.13 | - | 2,396,500 |
| Mar 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.13 | 3.85% | 2,872,700 |
| Mar 25, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 3,940,300 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 2,866,000 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | - | 1,053,400 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | - | 2,281,300 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.13 | - | 14,046,500 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -3.57% | 9,101,400 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 3,892,600 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.14 | - | 834,400 |
| Mar 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.14 | 3.57% | 3,137,300 |
| Mar 10, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 6,419,300 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 19,169,500 |
| Mar 6, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.13 | -6.90% | 11,929,800 |