Lagenda Properties Berhad (KLSE:LAGENDA)
Malaysia · Delayed Price · Currency is MYR 1.280
0.00 (0.00%)
At close: Oct 27, 2025
Lagenda Properties Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.15 | -0.84% | 179,700 |
| Aug 29, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.16 | - | 527,300 |
| Aug 28, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.16 | - | 165,600 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.16 | -0.83% | 418,000 |
| Aug 26, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.17 | 0.84% | 535,600 |
| Aug 25, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.16 | -1.65% | 156,700 |
| Aug 22, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.18 | - | 269,300 |
| Aug 21, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.18 | - | 503,300 |
| Aug 20, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.18 | - | 248,600 |
| Aug 19, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.18 | 0.83% | 192,700 |
| Aug 18, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.17 | 0.84% | 191,400 |
| Aug 15, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.16 | - | 96,000 |
| Aug 14, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.16 | -1.65% | 342,600 |
| Aug 13, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.18 | 0.83% | 27,200 |
| Aug 12, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.17 | -0.83% | 44,600 |