Lagenda Properties Berhad (KLSE:LAGENDA)
Malaysia · Delayed Price · Currency is MYR 1.290
+0.010 (0.78%)
At close: Nov 17, 2025
Lagenda Properties Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 200,600 |
| Nov 14, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 221,600 |
| Nov 13, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 322,800 |
| Nov 12, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 438,100 |
| Nov 11, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | - | 1,023,900 |
| Nov 10, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | - | 489,700 |
| Nov 7, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 316,900 |
| Nov 6, 2025 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 2.38% | 809,400 |
| Nov 5, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 738,000 |
| Nov 4, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | - | 107,000 |
| Nov 3, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 166,400 |
| Oct 31, 2025 | 1.26 | 1.29 | 1.23 | 1.26 | 1.26 | - | 368,000 |
| Oct 30, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | - | 156,000 |
| Oct 29, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | - | 232,700 |
| Oct 28, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 479,500 |
| Oct 27, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | - | 475,200 |
| Oct 24, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 503,000 |
| Oct 23, 2025 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | - | 312,500 |
| Oct 22, 2025 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | 0.79% | 1,448,300 |
| Oct 21, 2025 | 1.26 | 1.28 | 1.23 | 1.27 | 1.27 | 0.79% | 718,800 |
| Oct 17, 2025 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | -0.79% | 545,000 |
| Oct 16, 2025 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | 4.10% | 780,000 |
| Oct 15, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 1,537,400 |
| Oct 14, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -3.17% | 646,400 |
| Oct 13, 2025 | 1.24 | 1.27 | 1.23 | 1.26 | 1.23 | 0.80% | 2,078,700 |
| Oct 10, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.22 | 0.81% | 1,422,400 |
| Oct 9, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.21 | 0.81% | 1,095,100 |
| Oct 8, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.20 | -0.81% | 767,100 |
| Oct 7, 2025 | 1.22 | 1.25 | 1.20 | 1.24 | 1.21 | 0.81% | 639,600 |
| Oct 6, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.20 | 0.82% | 165,700 |
| Oct 3, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.19 | 2.52% | 198,600 |
| Oct 2, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.16 | - | 700,000 |
| Oct 1, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.16 | - | 450,700 |
| Sep 30, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.16 | -0.83% | 625,500 |
| Sep 29, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.17 | 3.45% | 874,400 |
| Sep 26, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.13 | - | 195,900 |
| Sep 25, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.13 | 0.87% | 71,000 |
| Sep 24, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.12 | - | 154,200 |
| Sep 23, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.12 | - | 104,200 |
| Sep 22, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.12 | 2.68% | 477,800 |
| Sep 19, 2025 | 1.17 | 1.18 | 1.12 | 1.12 | 1.09 | -4.27% | 1,557,100 |
| Sep 18, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.14 | - | 100,400 |
| Sep 17, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.14 | 1.74% | 497,100 |
| Sep 12, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.12 | 1.77% | 354,000 |
| Sep 11, 2025 | 1.17 | 1.17 | 1.12 | 1.13 | 1.10 | -2.59% | 1,381,800 |
| Sep 10, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.13 | -1.69% | 251,500 |
| Sep 9, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.15 | -0.84% | 56,800 |
| Sep 8, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.16 | 1.71% | 493,800 |
| Sep 4, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.14 | 1.74% | 365,800 |
| Sep 3, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.12 | -2.54% | 1,278,600 |