LGMS Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	318,500
Jul 13, 2026	0.43	0.47	0.43	0.47	0.47	9.41%	1,763,800
Jul 10, 2026	0.42	0.44	0.42	0.43	0.43	-1.16%	612,600
Jul 9, 2026	0.43	0.44	0.43	0.43	0.43	-	814,500
Jul 8, 2026	0.43	0.44	0.43	0.43	0.43	-	820,400
Jul 7, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	928,700
Jul 6, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	1,083,900
Jul 3, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	612,500
Jul 2, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	627,000
Jul 1, 2026	0.45	0.46	0.45	0.46	0.46	-1.08%	572,000
Jun 30, 2026	0.47	0.47	0.45	0.47	0.47	-1.06%	670,700
Jun 29, 2026	0.46	0.48	0.45	0.47	0.47	2.17%	849,600
Jun 26, 2026	0.46	0.47	0.45	0.46	0.46	-	1,059,500
Jun 25, 2026	0.45	0.47	0.45	0.46	0.46	1.10%	1,299,000
Jun 24, 2026	0.46	0.46	0.43	0.46	0.46	1.11%	1,379,900
Jun 23, 2026	0.47	0.47	0.44	0.45	0.45	-4.26%	1,306,300
Jun 22, 2026	0.47	0.47	0.46	0.47	0.47	-	724,800
Jun 19, 2026	0.48	0.48	0.47	0.47	0.47	1.08%	579,900
Jun 18, 2026	0.47	0.48	0.47	0.47	0.47	-1.06%	928,700
Jun 16, 2026	0.47	0.47	0.46	0.47	0.47	-	735,100
Jun 15, 2026	0.47	0.48	0.47	0.47	0.47	-	757,000
Jun 12, 2026	0.47	0.48	0.46	0.47	0.47	2.17%	672,200
Jun 11, 2026	0.46	0.47	0.46	0.46	0.46	-1.08%	665,300
Jun 10, 2026	0.47	0.47	0.47	0.47	0.47	-	796,800
Jun 9, 2026	0.49	0.49	0.46	0.47	0.47	-6.06%	2,365,800
Jun 8, 2026	0.52	0.52	0.49	0.50	0.50	-4.81%	967,500
Jun 5, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	99,900
Jun 4, 2026	0.53	0.53	0.53	0.53	0.53	0.96%	153,400
Jun 3, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	185,100
May 29, 2026	0.52	0.53	0.52	0.53	0.53	1.94%	352,000
May 28, 2026	0.53	0.53	0.51	0.52	0.52	-2.83%	821,900
May 26, 2026	0.54	0.55	0.53	0.53	0.53	-	601,600
May 25, 2026	0.52	0.54	0.51	0.53	0.53	2.91%	708,500
May 22, 2026	0.52	0.54	0.51	0.52	0.52	-	1,110,900
May 21, 2026	0.52	0.53	0.51	0.52	0.52	-0.96%	621,500
May 20, 2026	0.52	0.53	0.51	0.52	0.52	-1.89%	231,800
May 19, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	572,000
May 18, 2026	0.54	0.54	0.51	0.52	0.52	-4.59%	1,620,700
May 15, 2026	0.55	0.56	0.54	0.55	0.55	-0.91%	855,200
May 14, 2026	0.58	0.58	0.55	0.55	0.55	-2.65%	1,580,300
May 13, 2026	0.56	0.60	0.56	0.57	0.57	-	3,632,200
May 12, 2026	0.56	0.58	0.56	0.57	0.57	2.73%	3,008,900
May 11, 2026	0.55	0.56	0.54	0.55	0.55	0.92%	797,900
May 8, 2026	0.54	0.55	0.53	0.55	0.55	-	515,500
May 7, 2026	0.54	0.55	0.54	0.55	0.55	-	377,100
May 6, 2026	0.55	0.56	0.54	0.55	0.55	-0.91%	1,410,500
May 5, 2026	0.56	0.56	0.54	0.55	0.55	-0.90%	964,500
May 4, 2026	0.54	0.56	0.53	0.56	0.56	2.78%	895,000
Apr 30, 2026	0.58	0.58	0.53	0.54	0.54	-5.26%	773,700
Apr 29, 2026	0.58	0.59	0.57	0.57	0.57	-	1,266,100