Skip to main content
Land & General Berhad (KLSE:L&G)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.135
-0.010 (-6.90%)
At close: Mar 6, 2026

Land & General Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.140.150.140.140.14-6.90%11,929,800
Mar 5, 20260.140.150.140.150.153.57%13,352,200
Mar 4, 20260.150.150.140.140.14-3.45%4,254,100
Mar 3, 20260.150.160.150.150.15-11,254,700
Mar 2, 20260.150.150.140.150.15-3.33%12,608,300
Feb 27, 20260.160.160.150.150.15-8,663,200
Feb 26, 20260.160.160.150.150.15-6.25%4,394,000
Feb 25, 20260.170.170.150.160.16-19,656,400
Feb 24, 20260.160.170.150.160.163.23%10,808,700
Feb 23, 20260.150.160.150.160.163.33%14,031,400
Feb 20, 20260.160.160.150.150.15-5,107,600
Feb 19, 20260.150.160.150.150.153.45%11,572,100
Feb 16, 20260.150.150.140.150.15-7,154,300
Feb 13, 20260.150.150.140.150.15-365,400
Feb 12, 20260.150.150.140.150.153.57%3,848,800
Feb 11, 20260.140.150.140.140.14-14,474,000
Feb 10, 20260.130.140.130.140.143.70%4,351,600
Feb 9, 20260.140.140.130.140.14-8,371,000
Feb 6, 20260.130.140.130.140.14-5,675,500
Feb 5, 20260.140.140.130.140.14-3.57%16,227,800
Feb 4, 20260.150.150.140.140.14-3.45%11,854,900
Feb 3, 20260.150.150.140.150.15-807,600
Jan 30, 20260.150.150.140.150.15-2,723,700
Jan 29, 20260.150.150.140.150.15-7,147,800
Jan 28, 20260.150.150.140.150.15-3.33%12,506,400
Jan 27, 20260.150.150.140.150.153.45%9,253,800
Jan 26, 20260.140.150.140.150.153.57%22,869,800
Jan 23, 20260.140.150.140.140.147.69%13,361,800
Jan 22, 20260.140.140.130.130.13-3.70%283,200
Jan 21, 20260.140.140.130.140.14-1,739,300
Jan 20, 20260.140.140.130.140.14-1,317,100
Jan 19, 20260.140.140.130.140.14-5,987,500
Jan 16, 20260.130.140.130.140.14-238,000
Jan 15, 20260.140.140.130.140.14-632,200
Jan 14, 20260.140.140.130.140.14-3,600,400
Jan 13, 20260.140.140.130.140.14-4,428,000
Jan 12, 20260.140.140.130.140.14-3.57%13,149,400
Jan 9, 20260.130.140.130.140.147.69%13,815,000
Jan 8, 20260.140.140.130.130.13-3.70%484,500
Jan 7, 20260.140.140.130.140.14-1,273,100
Jan 6, 20260.130.140.130.140.143.85%1,305,600
Jan 5, 20260.130.140.130.130.134.00%11,120,700
Jan 2, 20260.130.130.130.130.13-3.85%3,043,500
Dec 31, 20250.130.130.120.130.134.00%10,976,600
Dec 30, 20250.130.130.130.130.13-3.85%2,879,200
Dec 29, 20250.130.140.130.130.13-7,055,900
Dec 26, 20250.140.140.130.130.13-3.70%1,419,200
Dec 24, 20250.140.140.130.140.143.85%1,466,200
Dec 23, 20250.130.140.130.130.13-433,000
Dec 22, 20250.130.140.130.130.13-1,874,100
Dec 19, 20250.130.140.130.130.13-831,500
Dec 18, 20250.130.140.130.130.13-3,182,600
Dec 17, 20250.130.140.130.130.13-5,777,400
Dec 16, 20250.130.140.130.130.13-3,246,600
Dec 15, 20250.140.140.130.130.13-3.70%2,305,800
Dec 12, 20250.130.140.130.140.143.85%11,343,100
Dec 11, 20250.140.140.130.130.13-3.70%15,777,500
Dec 10, 20250.140.140.130.140.14-15,939,600
Dec 9, 20250.150.150.140.140.14-6.90%12,492,400
Dec 8, 20250.150.150.140.150.15-3.33%13,122,600
Dec 5, 20250.150.150.150.150.15-1,788,300
Dec 4, 20250.150.150.150.150.15-2,632,000
Dec 3, 20250.150.160.150.150.153.45%4,753,200
Dec 2, 20250.150.150.150.150.15-3.33%1,268,400
Dec 1, 20250.150.160.150.150.15-2,556,400
Nov 28, 20250.150.160.150.150.15-8,123,300
Nov 27, 20250.160.160.150.150.15-3.23%7,936,100
Nov 26, 20250.160.160.160.160.16-2,396,800
Nov 25, 20250.160.160.160.160.16-3.13%6,938,600
Nov 24, 20250.150.160.150.160.1610.34%26,042,500
Nov 21, 20250.150.150.150.150.15-3.33%2,869,400
Nov 20, 20250.150.160.150.150.15-2,850,900
Nov 19, 20250.150.150.150.150.15-2,758,700
Nov 18, 20250.150.160.150.150.15-3,697,900
Nov 17, 20250.160.160.150.150.15-3.23%13,225,100
Nov 14, 20250.160.160.150.160.16-4,251,800
Nov 13, 20250.160.160.160.160.16-5,884,600
Nov 12, 20250.160.160.150.160.163.33%13,048,400
Nov 11, 20250.160.160.150.150.15-3.23%3,154,800
Nov 10, 20250.150.160.150.160.163.33%3,608,300
Nov 7, 20250.150.160.150.150.15-3,887,800
Nov 6, 20250.160.160.150.150.15-6,961,300
Nov 5, 20250.160.160.150.150.15-3.23%13,558,300
Nov 4, 20250.150.160.150.160.163.33%8,996,900
Nov 3, 20250.160.160.150.150.15-3.23%13,828,000
Oct 31, 20250.160.160.160.160.16-3.13%8,464,900
Oct 30, 20250.160.160.150.160.163.23%7,387,500
Oct 29, 20250.170.170.160.160.16-6.06%16,003,200
Oct 28, 20250.150.170.150.170.176.45%37,409,100
Oct 27, 20250.170.170.150.160.16-6.06%54,440,000
Oct 24, 20250.180.180.170.170.17-5.71%23,437,100
Oct 23, 20250.190.190.180.180.18-5.41%21,733,900
Oct 22, 20250.180.190.180.190.192.78%35,003,500
Oct 21, 20250.180.180.170.180.182.86%15,256,500
Oct 17, 20250.180.190.170.180.18-2.78%22,442,200
Oct 16, 20250.180.190.180.180.18-21,475,500
Oct 15, 20250.180.190.180.180.18-14,101,800
Oct 14, 20250.190.190.170.180.18-32,793,000
Oct 13, 20250.170.190.170.180.182.86%40,890,200
Oct 10, 20250.180.180.170.180.18-2.78%17,686,700