Lagenda Properties Berhad (KLSE:LAGENDA)
Malaysia · Delayed Price · Currency is MYR 1.600
-0.030 (-1.84%)
At close: Sep 21, 2026
Lagenda Properties Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -1.84% | 231,500 |
| Sep 18, 2026 | 1.59 | 1.63 | 1.58 | 1.63 | 1.63 | 1.87% | 1,142,600 |
| Sep 17, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | 1.27% | 390,900 |
| Sep 15, 2026 | 1.58 | 1.61 | 1.57 | 1.58 | 1.58 | - | 450,800 |
| Sep 14, 2026 | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 491,300 |
| Sep 11, 2026 | 1.61 | 1.64 | 1.55 | 1.60 | 1.60 | -0.62% | 1,485,400 |
| Sep 10, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 322,300 |
| Sep 9, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 1.89% | 266,000 |
| Sep 8, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -2.45% | 437,400 |
| Sep 7, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 299,700 |
| Sep 4, 2026 | 1.63 | 1.65 | 1.59 | 1.60 | 1.60 | -1.84% | 708,600 |
| Sep 3, 2026 | 1.58 | 1.63 | 1.57 | 1.63 | 1.63 | 3.82% | 1,811,200 |
| Sep 2, 2026 | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | 0.64% | 803,900 |
| Sep 1, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 1.96% | 708,900 |
| Aug 28, 2026 | 1.56 | 1.59 | 1.52 | 1.53 | 1.53 | -1.92% | 1,048,900 |
| Aug 27, 2026 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | 1.96% | 875,700 |
| Aug 26, 2026 | 1.48 | 1.57 | 1.48 | 1.53 | 1.53 | 2.68% | 2,557,100 |
| Aug 24, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | - | 792,000 |
| Aug 21, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 1,194,400 |
| Aug 20, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | - | 2,108,200 |
| Aug 19, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | 2.74% | 2,126,300 |
| Aug 18, 2026 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -0.68% | 3,014,500 |
| Aug 17, 2026 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 2,271,100 |
| Aug 14, 2026 | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | 3.47% | 908,700 |
| Aug 13, 2026 | 1.42 | 1.48 | 1.42 | 1.44 | 1.44 | 1.41% | 1,382,600 |
| Aug 12, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 499,200 |
| Aug 11, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 404,000 |
| Aug 10, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 336,900 |
| Aug 7, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 396,300 |
| Aug 6, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 290,000 |
| Aug 5, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 710,400 |
| Aug 4, 2026 | 1.43 | 1.45 | 1.40 | 1.41 | 1.41 | -0.70% | 848,100 |
| Aug 3, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 1,380,500 |
| Jul 31, 2026 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | - | 747,800 |
| Jul 30, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 690,200 |
| Jul 29, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 511,100 |
| Jul 28, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | - | 227,800 |
| Jul 27, 2026 | 1.37 | 1.42 | 1.36 | 1.39 | 1.39 | 2.21% | 1,075,900 |
| Jul 24, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 1.49% | 517,100 |
| Jul 23, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 530,400 |
| Jul 22, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 859,100 |
| Jul 21, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 531,800 |
| Jul 20, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 1,026,400 |
| Jul 17, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -2.17% | 633,900 |
| Jul 16, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | - | 1,079,400 |
| Jul 15, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 427,000 |
| Jul 14, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 101,100 |
| Jul 13, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | - | 172,300 |
| Jul 10, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 189,100 |
| Jul 9, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 76,000 |