Lagenda Properties Berhad (KLSE:LAGENDA)
Malaysia · Delayed Price · Currency is MYR 1.400
-0.020 (-1.41%)
At close: Mar 19, 2026
Lagenda Properties Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 182,500 |
| Mar 18, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | - | 573,800 |
| Mar 17, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 292,800 |
| Mar 16, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | 243,700 |
| Mar 13, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 635,600 |
| Mar 12, 2026 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | 0.72% | 1,068,500 |
| Mar 11, 2026 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 1.46% | 1,563,300 |
| Mar 10, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 5.38% | 780,800 |
| Mar 9, 2026 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | -5.80% | 3,467,300 |
| Mar 6, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 632,700 |
| Mar 5, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 1,732,700 |
| Mar 4, 2026 | 1.46 | 1.46 | 1.35 | 1.35 | 1.35 | -7.53% | 3,107,000 |
| Mar 3, 2026 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | - | 996,100 |
| Mar 2, 2026 | 1.45 | 1.47 | 1.42 | 1.46 | 1.46 | -1.35% | 795,700 |
| Feb 27, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 0.68% | 1,228,400 |
| Feb 26, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 436,400 |
| Feb 25, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -1.36% | 2,463,000 |
| Feb 24, 2026 | 1.46 | 1.48 | 1.43 | 1.47 | 1.47 | - | 1,406,500 |
| Feb 23, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 2.08% | 628,200 |
| Feb 20, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 1.41% | 749,200 |
| Feb 19, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 446,200 |
| Feb 16, 2026 | 1.39 | 1.41 | 1.37 | 1.41 | 1.41 | 1.44% | 297,100 |
| Feb 13, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -1.42% | 1,653,100 |
| Feb 12, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | - | 1,198,400 |
| Feb 11, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 228,300 |
| Feb 10, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 681,300 |
| Feb 9, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 1,030,400 |
| Feb 6, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 650,700 |
| Feb 5, 2026 | 1.47 | 1.48 | 1.40 | 1.45 | 1.45 | -2.03% | 2,098,100 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 893,400 |
| Feb 3, 2026 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | - | 1,183,100 |
| Jan 30, 2026 | 1.49 | 1.56 | 1.49 | 1.50 | 1.50 | 0.67% | 1,737,000 |
| Jan 29, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 1.36% | 851,000 |
| Jan 28, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | - | 925,600 |
| Jan 27, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 2.80% | 879,300 |
| Jan 26, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | - | 664,800 |
| Jan 23, 2026 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | 2.14% | 1,278,100 |
| Jan 22, 2026 | 1.39 | 1.45 | 1.39 | 1.40 | 1.40 | 1.45% | 1,993,300 |
| Jan 21, 2026 | 1.41 | 1.44 | 1.36 | 1.38 | 1.38 | -2.13% | 2,878,600 |
| Jan 20, 2026 | 1.52 | 1.53 | 1.36 | 1.41 | 1.41 | -7.24% | 6,360,900 |
| Jan 19, 2026 | 1.51 | 1.55 | 1.50 | 1.52 | 1.52 | 0.66% | 1,852,600 |
| Jan 16, 2026 | 1.45 | 1.55 | 1.45 | 1.51 | 1.51 | 4.14% | 3,748,400 |
| Jan 15, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 2.11% | 2,745,700 |
| Jan 14, 2026 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 2.16% | 2,406,400 |
| Jan 13, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 591,900 |
| Jan 12, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 2,668,000 |
| Jan 9, 2026 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 708,700 |
| Jan 8, 2026 | 1.32 | 1.43 | 1.32 | 1.40 | 1.40 | 6.06% | 3,618,100 |
| Jan 7, 2026 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | 3.13% | 1,619,200 |
| Jan 6, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 1,148,200 |