Skip to main content
Land & General Berhad (KLSE:L&G)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.150
0.00 (0.00%)
At close: Dec 5, 2025

Land & General Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.170.180.170.180.189.09%43,960,200
Oct 8, 20250.160.170.160.170.176.45%26,338,400
Oct 7, 20250.160.160.150.160.16-12,623,000
Oct 6, 20250.160.160.150.160.16-17,547,600
Oct 3, 20250.150.160.140.160.166.90%33,055,800
Oct 2, 20250.140.150.140.150.153.57%12,933,300
Oct 1, 20250.140.150.130.140.14-3.45%14,616,100
Sep 30, 20250.150.160.140.150.14-3.33%35,498,300
Sep 29, 20250.160.160.150.150.14-3.23%18,974,700
Sep 26, 20250.150.160.150.160.153.33%16,111,900
Sep 25, 20250.150.160.150.150.14-27,680,400
Sep 24, 20250.150.150.140.150.147.14%25,588,200
Sep 23, 20250.140.150.140.140.137.69%19,369,900
Sep 22, 20250.140.140.130.130.12-17,051,400
Sep 19, 20250.120.140.120.130.1213.04%44,504,200
Sep 18, 20250.120.120.120.120.11-4,846,800
Sep 17, 20250.120.120.120.120.11-4.17%988,700
Sep 12, 20250.120.120.120.120.11-3,156,500
Sep 11, 20250.120.120.120.120.11-30,000
Sep 10, 20250.120.120.120.120.11-452,100
Sep 9, 20250.120.120.120.120.11-405,100
Sep 8, 20250.120.120.120.120.11-490,100
Sep 4, 20250.120.120.120.120.11-561,600
Sep 3, 20250.120.120.120.120.114.35%722,400
Sep 2, 20250.120.120.120.120.11-4.17%4,379,900
Aug 29, 20250.120.120.120.120.11-861,800
Aug 28, 20250.120.120.120.120.11-1,424,800
Aug 27, 20250.120.120.120.120.11-290,400
Aug 26, 20250.120.120.120.120.11-1,690,900
Aug 25, 20250.120.130.120.120.114.35%11,642,200
Aug 22, 20250.120.120.120.120.11-4,230,500
Aug 21, 20250.120.120.120.120.11-4,308,300
Aug 20, 20250.120.120.120.120.11-4.17%3,937,200
Aug 19, 20250.120.120.110.120.114.35%2,603,100
Aug 18, 20250.120.120.120.120.11-4.17%2,820,800
Aug 15, 20250.120.120.110.120.114.35%683,900
Aug 14, 20250.120.120.110.120.11-887,200
Aug 13, 20250.120.120.120.120.11-4.17%4,632,200
Aug 12, 20250.120.120.120.120.114.35%643,900
Aug 11, 20250.120.120.120.120.11-4.17%376,700
Aug 8, 20250.120.120.120.120.11-530,200
Aug 7, 20250.120.120.120.120.11-419,100
Aug 6, 20250.120.120.120.120.11-2,412,700
Aug 5, 20250.120.120.120.120.114.35%4,298,700
Aug 4, 20250.120.120.120.120.11-2,960,300
Aug 1, 20250.120.120.110.120.11-2,378,600
Jul 31, 20250.120.120.110.120.11-1,285,600
Jul 30, 20250.110.120.110.120.11-253,200
Jul 29, 20250.120.120.110.120.11-1,911,000
Jul 28, 20250.120.120.110.120.11-7,728,500
Jul 25, 20250.120.120.110.120.11-4,678,200
Jul 24, 20250.120.120.110.120.11-7,261,500
Jul 23, 20250.120.120.110.120.11-730,000
Jul 22, 20250.110.120.110.120.114.55%366,700
Jul 21, 20250.110.120.110.110.10-671,600
Jul 18, 20250.110.120.110.110.10-1,128,300
Jul 17, 20250.110.120.110.110.10-3,918,000
Jul 16, 20250.110.120.110.110.10-4.35%2,243,900
Jul 15, 20250.120.120.110.120.11-647,300
Jul 14, 20250.110.120.110.120.11-3,356,900