Land & General Berhad (KLSE:L&G)
Malaysia · Delayed Price · Currency is MYR 0.1650
0.00 (0.00%)
At close: Jul 21, 2026
Land & General Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 13,041,200 |
| Jul 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 11,684,200 |
| Jul 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 11,957,900 |
| Jul 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 20,115,400 |
| Jul 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 18,783,100 |
| Jul 15, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 15,621,600 |
| Jul 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 4,468,900 |
| Jul 13, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 28,534,000 |
| Jul 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 31,111,500 |
| Jul 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 20,032,700 |
| Jul 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 11,240,600 |
| Jul 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 9,481,300 |
| Jul 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 10,906,200 |
| Jul 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 33,175,500 |
| Jul 2, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 22,156,300 |
| Jul 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 17,501,600 |
| Jun 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 11,440,200 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,411,300 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 15,630,300 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 10,649,700 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,593,800 |
| Jun 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 24,534,600 |
| Jun 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 5,460,300 |
| Jun 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 22,165,300 |
| Jun 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 8,113,300 |
| Jun 16, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | - | 27,257,800 |
| Jun 15, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 4,233,900 |
| Jun 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 24,521,900 |
| Jun 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,667,000 |
| Jun 10, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 29,312,500 |
| Jun 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 14,916,800 |
| Jun 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 10,463,800 |
| Jun 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 20,094,700 |
| Jun 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 22,064,200 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 9,716,200 |
| May 29, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 15,602,800 |
| May 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 6,455,600 |
| May 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 22,787,300 |
| May 25, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 16,908,900 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,738,800 |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 19,179,800 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 9,702,600 |
| 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 |