Lagenda Properties Berhad (KLSE:LAGENDA)
Malaysia · Delayed Price · Currency is MYR 1.390
-0.010 (-0.71%)
At close: Jul 1, 2026
Lagenda Properties Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 388,300 |
| Jun 30, 2026 | 1.43 | 1.45 | 1.38 | 1.40 | 1.40 | -2.10% | 1,974,400 |
| Jun 29, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 513,000 |
| Jun 26, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 213,700 |
| Jun 25, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 193,600 |
| Jun 24, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 195,400 |
| Jun 23, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 42,100 |
| Jun 22, 2026 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 2.17% | 246,500 |
| Jun 19, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 268,200 |
| Jun 18, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 711,700 |
| Jun 16, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 158,700 |
| Jun 15, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 573,200 |
| Jun 12, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 268,900 |
| Jun 11, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 152,700 |
| Jun 10, 2026 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | 1.43% | 747,800 |
| Jun 9, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 300,500 |
| Jun 8, 2026 | 1.40 | 1.41 | 1.35 | 1.41 | 1.41 | 0.71% | 1,086,000 |
| Jun 5, 2026 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -3.45% | 588,500 |
| Jun 4, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.84% | 655,100 |
| Jun 3, 2026 | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | -0.70% | 1,702,000 |
| May 29, 2026 | 1.40 | 1.44 | 1.37 | 1.42 | 1.42 | 1.43% | 877,600 |
| May 28, 2026 | 1.41 | 1.41 | 1.35 | 1.40 | 1.40 | -0.71% | 1,617,300 |
| May 26, 2026 | 1.46 | 1.46 | 1.38 | 1.41 | 1.41 | -3.42% | 3,414,900 |
| May 25, 2026 | 1.47 | 1.49 | 1.43 | 1.46 | 1.46 | -0.68% | 1,994,400 |
| May 22, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 1,519,700 |
| May 21, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 802,200 |
| May 20, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | - | 475,900 |
| May 19, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 283,700 |
| May 18, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 2,843,200 |
| May 15, 2026 | 1.52 | 1.55 | 1.48 | 1.53 | 1.53 | 2.00% | 3,508,600 |
| May 14, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | - | 799,400 |
| May 13, 2026 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 1.35% | 648,100 |
| May 12, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | - | 659,400 |
| May 11, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | - | 154,500 |
| May 8, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 583,600 |
| May 7, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 261,300 |
| May 6, 2026 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 0.68% | 873,500 |
| May 5, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | - | 195,700 |
| May 4, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 2.07% | 950,000 |
| Apr 30, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 625,200 |
| Apr 29, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | - | 1,263,300 |
| Apr 28, 2026 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 1.38% | 782,800 |
| Apr 27, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | - | 771,500 |
| Apr 24, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | - | 672,900 |
| Apr 23, 2026 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 649,500 |
| Apr 22, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | 405,600 |
| Apr 21, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 0.69% | 1,277,900 |
| Apr 20, 2026 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 651,200 |
| Apr 17, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 704,700 |
| Apr 16, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | -0.68% | 1,122,800 |