Lagenda Properties Berhad (KLSE:LAGENDA)
Malaysia · Delayed Price · Currency is MYR 1.440
0.00 (0.00%)
At close: Oct 30, 2026
Lagenda Properties Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | - | 133,400 |
| Oct 29, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 316,200 |
| Oct 28, 2026 | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | - | 271,000 |
| Oct 27, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 744,100 |
| Oct 26, 2026 | 1.37 | 1.45 | 1.37 | 1.44 | 1.44 | 2.13% | 407,100 |
| Oct 23, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 0.71% | 359,500 |
| Oct 22, 2026 | 1.41 | 1.41 | 1.35 | 1.40 | 1.40 | -0.71% | 433,400 |
| Oct 21, 2026 | 1.33 | 1.41 | 1.33 | 1.41 | 1.41 | 3.68% | 1,080,400 |
| Oct 20, 2026 | 1.43 | 1.44 | 1.24 | 1.36 | 1.36 | -6.21% | 4,368,600 |
| Oct 19, 2026 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -2.68% | 720,300 |
| Oct 16, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | 0.34% | 794,400 |
| Oct 15, 2026 | 1.52 | 1.52 | 1.49 | 1.52 | 1.49 | -1.30% | 578,800 |
| Oct 14, 2026 | 1.53 | 1.54 | 1.51 | 1.54 | 1.50 | - | 439,900 |
| Oct 13, 2026 | 1.52 | 1.55 | 1.51 | 1.54 | 1.50 | 0.65% | 577,200 |
| Oct 12, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.49 | -0.65% | 659,200 |
| Oct 9, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.50 | - | 150,100 |
| Oct 8, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.50 | -0.65% | 275,100 |
| Oct 7, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.51 | 0.65% | 159,600 |
| Oct 6, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.50 | 1.99% | 509,600 |
| Oct 5, 2026 | 1.52 | 1.53 | 1.47 | 1.51 | 1.48 | -0.66% | 1,829,900 |
| Oct 2, 2026 | 1.49 | 1.54 | 1.48 | 1.52 | 1.49 | 0.66% | 1,193,000 |
| Oct 1, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.48 | - | 651,300 |
| Sep 30, 2026 | 1.58 | 1.58 | 1.50 | 1.51 | 1.48 | -4.43% | 3,379,800 |
| Sep 29, 2026 | 1.60 | 1.62 | 1.57 | 1.58 | 1.54 | -1.86% | 1,140,500 |
| Sep 28, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.57 | 0.63% | 194,500 |
| Sep 25, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.56 | - | 744,200 |
| Sep 24, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.56 | - | 297,500 |
| Sep 23, 2026 | 1.61 | 1.62 | 1.58 | 1.60 | 1.56 | -0.62% | 416,200 |
| Sep 22, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.57 | 0.63% | 371,200 |
| Sep 21, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.56 | -1.84% | 231,500 |
| Sep 18, 2026 | 1.59 | 1.63 | 1.58 | 1.63 | 1.59 | 1.87% | 1,142,600 |
| Sep 17, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.56 | 1.27% | 390,900 |
| Sep 15, 2026 | 1.58 | 1.61 | 1.57 | 1.58 | 1.54 | - | 450,800 |
| Sep 14, 2026 | 1.59 | 1.61 | 1.57 | 1.58 | 1.54 | -1.25% | 491,300 |
| Sep 11, 2026 | 1.61 | 1.64 | 1.55 | 1.60 | 1.56 | -0.62% | 1,485,400 |
| Sep 10, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.57 | -0.62% | 322,300 |
| Sep 9, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.58 | 1.89% | 266,000 |
| Sep 8, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.55 | -2.45% | 437,400 |
| Sep 7, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.59 | 1.87% | 299,700 |
| Sep 4, 2026 | 1.63 | 1.65 | 1.59 | 1.60 | 1.56 | -1.84% | 708,600 |
| Sep 3, 2026 | 1.58 | 1.63 | 1.57 | 1.63 | 1.59 | 3.82% | 1,811,200 |
| Sep 2, 2026 | 1.55 | 1.57 | 1.53 | 1.57 | 1.53 | 0.64% | 803,900 |
| Sep 1, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.52 | 1.96% | 708,900 |
| Aug 28, 2026 | 1.56 | 1.59 | 1.52 | 1.53 | 1.49 | -1.92% | 1,048,900 |
| Aug 27, 2026 | 1.53 | 1.57 | 1.53 | 1.56 | 1.52 | 1.96% | 875,700 |
| Aug 26, 2026 | 1.48 | 1.57 | 1.48 | 1.53 | 1.49 | 2.68% | 2,557,100 |
| Aug 24, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.46 | - | 792,000 |
| Aug 21, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.46 | -0.67% | 1,194,400 |
| Aug 20, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.47 | - | 2,108,200 |
| Aug 19, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.47 | 2.74% | 2,126,300 |