LGMS Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.69	0.70	0.69	0.69	0.69	-	203,300
Nov 14, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	159,100
Nov 13, 2025	0.70	0.70	0.70	0.70	0.70	-	76,000
Nov 12, 2025	0.71	0.71	0.70	0.70	0.70	-0.71%	121,900
Nov 11, 2025	0.71	0.71	0.70	0.71	0.71	-	126,000
Nov 10, 2025	0.72	0.72	0.70	0.71	0.71	-2.08%	47,200
Nov 7, 2025	0.70	0.74	0.70	0.72	0.72	2.86%	403,000
Nov 6, 2025	0.71	0.71	0.69	0.70	0.70	-1.41%	693,600
Nov 5, 2025	0.71	0.72	0.70	0.71	0.71	-0.70%	261,900
Nov 4, 2025	0.73	0.73	0.71	0.72	0.72	-0.69%	172,800
Nov 3, 2025	0.75	0.76	0.72	0.72	0.72	-3.36%	428,200
Oct 31, 2025	0.75	0.76	0.75	0.75	0.75	-	79,500
Oct 30, 2025	0.75	0.76	0.75	0.75	0.75	-	94,000
Oct 29, 2025	0.74	0.78	0.74	0.75	0.75	0.68%	569,100
Oct 28, 2025	0.79	0.79	0.73	0.74	0.74	-6.92%	410,200
Oct 27, 2025	0.80	0.80	0.79	0.80	0.80	-	199,200
Oct 24, 2025	0.80	0.80	0.80	0.80	0.80	-0.63%	16,100
Oct 23, 2025	0.80	0.80	0.80	0.80	0.80	0.63%	69,800
Oct 22, 2025	0.80	0.80	0.80	0.80	0.80	-0.63%	69,500
Oct 21, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	26,000
Oct 17, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	140,100
Oct 16, 2025	0.81	0.81	0.80	0.80	0.80	-1.85%	67,900
Oct 15, 2025	0.79	0.81	0.78	0.81	0.81	2.53%	146,800
Oct 14, 2025	0.80	0.81	0.79	0.79	0.79	-0.63%	330,100
Oct 13, 2025	0.81	0.81	0.79	0.80	0.80	-1.24%	313,000
Oct 10, 2025	0.81	0.81	0.81	0.81	0.81	-	87,000
Oct 9, 2025	0.80	0.82	0.79	0.81	0.81	0.63%	418,300
Oct 8, 2025	0.82	0.82	0.80	0.80	0.80	-1.84%	351,300
Oct 7, 2025	0.84	0.84	0.81	0.82	0.82	-3.55%	319,300
Oct 6, 2025	0.85	0.85	0.83	0.85	0.85	-0.59%	452,700
Oct 3, 2025	0.83	0.86	0.82	0.85	0.85	3.66%	646,800
Oct 2, 2025	0.81	0.85	0.81	0.82	0.82	1.86%	525,100
Oct 1, 2025	0.81	0.82	0.81	0.81	0.81	-0.62%	181,400
Sep 30, 2025	0.83	0.83	0.81	0.81	0.81	-0.61%	233,300
Sep 29, 2025	0.81	0.83	0.81	0.82	0.82	0.62%	354,500
Sep 26, 2025	0.82	0.83	0.81	0.81	0.81	-1.22%	162,000
Sep 25, 2025	0.82	0.83	0.82	0.82	0.82	-0.61%	375,300
Sep 24, 2025	0.84	0.84	0.82	0.83	0.83	-1.79%	676,700
Sep 23, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	145,800
Sep 22, 2025	0.85	0.89	0.85	0.85	0.85	0.59%	272,200
Sep 19, 2025	0.89	0.95	0.85	0.85	0.85	-1.74%	859,400
Sep 18, 2025	0.85	0.87	0.84	0.86	0.86	2.99%	277,700
Sep 17, 2025	0.83	0.85	0.83	0.84	0.84	0.60%	204,500
Sep 12, 2025	0.81	0.84	0.80	0.83	0.83	3.11%	381,200
Sep 11, 2025	0.77	0.81	0.77	0.81	0.81	5.23%	270,400
Sep 10, 2025	0.77	0.77	0.77	0.77	0.77	-	36,900
Sep 9, 2025	0.75	0.77	0.75	0.77	0.77	2.00%	70,300
Sep 8, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	113,900
Sep 4, 2025	0.73	0.77	0.73	0.76	0.76	4.11%	451,800
Sep 3, 2025	0.70	0.73	0.70	0.73	0.73	4.29%	189,400