Lagenda Properties Berhad (KLSE:LAGENDA)
Malaysia · Delayed Price · Currency is MYR 1.400
-0.010 (-0.71%)
At close: Jun 9, 2026
Lagenda Properties Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | 3.18% | 1,120,700 |
| Apr 14, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.42 | 1.40% | 1,666,200 |
| Apr 13, 2026 | 1.45 | 1.45 | 1.39 | 1.43 | 1.40 | -1.38% | 1,212,700 |
| Apr 10, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.42 | 1.40% | 395,400 |
| Apr 9, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.40 | -2.05% | 540,100 |
| Apr 8, 2026 | 1.41 | 1.48 | 1.41 | 1.46 | 1.42 | 4.29% | 3,013,000 |
| Apr 7, 2026 | 1.40 | 1.41 | 1.37 | 1.40 | 1.37 | 0.72% | 1,485,400 |
| Apr 6, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.36 | -0.71% | 179,000 |
| Apr 3, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.37 | - | 189,700 |
| Apr 2, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.37 | -2.10% | 376,000 |
| Apr 1, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.40 | 0.70% | 1,331,600 |
| Mar 31, 2026 | 1.38 | 1.42 | 1.37 | 1.42 | 1.39 | 2.90% | 1,015,000 |
| Mar 30, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.35 | -1.43% | 406,200 |
| Mar 27, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.37 | 1.45% | 287,700 |
| Mar 26, 2026 | 1.36 | 1.38 | 1.33 | 1.38 | 1.35 | 0.73% | 878,800 |