Land 33 Berhad (KLSE:LAND33)
Malaysia · Delayed Price · Currency is MYR 0.1000
-0.0050 (-4.76%)
At close: Oct 9, 2026
Land 33 Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 146,300 |
| Oct 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 247,900 |
| Oct 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 209,600 |
| Oct 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 257,900 |
| Oct 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 100,000 |
| Oct 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 106,500 |
| Sep 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 5,900 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 500 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 74,000 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 82,000 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 265,000 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 168,300 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 35,000 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 22,100 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 42,000 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 69,500 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 343,400 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 71,000 |
| Sep 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 72,100 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 24,000 |
| Sep 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 152,000 |
| Sep 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 67,500 |
| Aug 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 60,000 |
| Aug 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 409,000 |
| Aug 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 398,000 |
| Aug 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 776,000 |
| Aug 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 563,800 |
| Aug 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 72,500 |
| Aug 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 502,500 |
| Aug 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 137,500 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 100,000 |
| Aug 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 1,650,000 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 186,400 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 85,000 |
| Aug 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 70,000 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 20,000 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 550,000 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 281,000 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 416,800 |
| Jul 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 32,000 |
| Jul 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 22,000 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 77,800 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 241,500 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,800 |
| Jul 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 50,000 |
| Jul 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 8,400 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 276,000 |
| Jul 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 38,100 |