LGMS Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.49	0.50	0.49	0.49	0.49	-1.01%	591,100
Jan 26, 2026	0.51	0.51	0.49	0.50	0.50	-1.98%	993,900
Jan 23, 2026	0.52	0.52	0.50	0.51	0.51	-2.88%	1,891,600
Jan 22, 2026	0.51	0.53	0.51	0.52	0.52	2.97%	716,500
Jan 21, 2026	0.50	0.51	0.49	0.51	0.51	2.02%	744,100
Jan 20, 2026	0.51	0.52	0.49	0.50	0.50	-1.98%	1,236,500
Jan 19, 2026	0.53	0.53	0.50	0.51	0.51	-2.88%	1,574,900
Jan 16, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	566,800
Jan 15, 2026	0.55	0.55	0.52	0.53	0.53	-4.55%	1,167,000
Jan 14, 2026	0.55	0.58	0.55	0.55	0.55	-	1,346,900
Jan 13, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	1,303,800
Jan 12, 2026	0.58	0.58	0.56	0.56	0.56	-2.61%	702,300
Jan 9, 2026	0.60	0.61	0.57	0.58	0.58	-2.54%	1,825,800
Jan 8, 2026	0.57	0.66	0.57	0.59	0.59	7.27%	6,461,000
Jan 7, 2026	0.55	0.57	0.53	0.55	0.55	0.92%	1,037,700
Jan 6, 2026	0.51	0.55	0.51	0.55	0.55	6.86%	1,382,400
Jan 5, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	421,500
Jan 2, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	187,100
Dec 31, 2025	0.53	0.53	0.50	0.53	0.53	1.94%	1,175,700
Dec 30, 2025	0.47	0.52	0.46	0.52	0.52	8.42%	4,165,300
Dec 29, 2025	0.49	0.49	0.47	0.48	0.48	-3.06%	1,234,500
Dec 26, 2025	0.51	0.51	0.49	0.49	0.49	-2.00%	1,290,900
Dec 24, 2025	0.51	0.51	0.50	0.50	0.50	-2.91%	544,800
Dec 23, 2025	0.51	0.52	0.51	0.52	0.52	0.98%	180,900
Dec 22, 2025	0.53	0.53	0.50	0.51	0.51	-2.86%	590,100
Dec 19, 2025	0.53	0.53	0.52	0.53	0.53	-	132,000
Dec 18, 2025	0.53	0.53	0.52	0.53	0.53	-0.94%	439,700
Dec 17, 2025	0.54	0.55	0.52	0.53	0.53	-1.85%	886,600
Dec 16, 2025	0.56	0.56	0.54	0.54	0.54	-2.70%	955,200
Dec 15, 2025	0.56	0.57	0.56	0.56	0.56	-1.77%	84,300
Dec 12, 2025	0.56	0.58	0.56	0.57	0.57	1.80%	139,500
Dec 11, 2025	0.57	0.57	0.55	0.56	0.56	-3.48%	657,300
Dec 10, 2025	0.58	0.58	0.57	0.58	0.58	0.88%	162,900
Dec 9, 2025	0.57	0.58	0.57	0.57	0.57	-	103,600
Dec 8, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	472,100
Dec 5, 2025	0.60	0.60	0.58	0.59	0.59	-	267,000
Dec 4, 2025	0.59	0.59	0.59	0.59	0.59	0.85%	355,500
Dec 3, 2025	0.60	0.60	0.59	0.59	0.59	-0.85%	783,800
Dec 2, 2025	0.59	0.61	0.58	0.59	0.59	-	160,300
Dec 1, 2025	0.59	0.59	0.59	0.59	0.59	-	342,700
Nov 28, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	735,800
Nov 27, 2025	0.60	0.60	0.59	0.60	0.60	-	255,800
Nov 26, 2025	0.60	0.60	0.60	0.60	0.60	-	463,800
Nov 25, 2025	0.65	0.65	0.59	0.60	0.60	-7.75%	1,621,000
Nov 24, 2025	0.66	0.66	0.64	0.65	0.65	-2.27%	537,300
Nov 21, 2025	0.66	0.67	0.66	0.66	0.66	-0.75%	373,700
Nov 20, 2025	0.68	0.68	0.66	0.67	0.67	-2.21%	450,600
Nov 19, 2025	0.66	0.70	0.66	0.68	0.68	3.03%	295,600
Nov 18, 2025	0.69	0.69	0.66	0.66	0.66	-4.35%	507,500
Nov 17, 2025	0.69	0.70	0.69	0.69	0.69	-	203,300