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: Apr 28, 2026

Land & General Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.150.160.150.150.15-8,561,000
Apr 27, 20260.150.150.140.150.153.45%12,351,800
Apr 24, 20260.150.150.140.150.15-6,057,200
Apr 23, 20260.140.150.140.150.153.57%6,474,400
Apr 22, 20260.140.150.140.140.14-3.45%4,478,100
Apr 21, 20260.140.150.140.150.153.57%9,183,400
Apr 20, 20260.140.140.130.140.143.70%622,400
Apr 17, 20260.140.140.130.140.14-5,728,700
Apr 16, 20260.140.140.130.140.14-6,480,100
Apr 15, 20260.140.140.130.140.14-3.57%12,767,100
Apr 14, 20260.140.140.140.140.14-967,600
Apr 13, 20260.140.140.140.140.14-793,800
Apr 10, 20260.140.140.140.140.143.70%1,451,900
Apr 9, 20260.140.140.130.140.14-5,412,700
Apr 8, 20260.140.140.140.140.13-3.57%1,377,500
Apr 7, 20260.140.140.140.140.14-764,200
Apr 6, 20260.140.140.140.140.143.70%3,086,600
Apr 3, 20260.130.140.130.140.13-15,738,800
Apr 2, 20260.130.140.130.140.133.85%1,860,000
Apr 1, 20260.130.140.130.130.13-3.70%2,046,800
Mar 31, 20260.140.140.130.140.13-3,454,800
Mar 30, 20260.130.140.130.140.13-3,087,800
Mar 27, 20260.140.140.130.140.13-2,396,500
Mar 26, 20260.130.140.130.140.133.85%2,872,700
Mar 25, 20260.130.140.130.130.13-3,940,300
Mar 24, 20260.140.140.130.130.13-3.70%2,866,000
Mar 19, 20260.140.140.140.140.13-1,053,400
Mar 18, 20260.140.140.140.140.13-2,281,300
Mar 17, 20260.140.140.130.140.13-14,046,500
Mar 16, 20260.140.140.140.140.13-3.57%9,101,400
Mar 13, 20260.140.140.140.140.14-3.45%3,892,600
Mar 12, 20260.150.150.140.150.14-834,400
Mar 11, 20260.140.150.140.150.143.57%3,137,300
Mar 10, 20260.140.150.140.140.14-6,419,300
Mar 9, 20260.140.140.130.140.143.70%19,169,500
Mar 6, 20260.140.150.140.140.13-6.90%11,929,800
Mar 5, 20260.140.150.140.150.143.57%13,352,200
Mar 4, 20260.150.150.140.140.14-3.45%4,254,100
Mar 3, 20260.150.160.150.150.14-11,254,700
Mar 2, 20260.150.150.140.150.14-3.33%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, 20260.150.160.150.160.153.33%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, 20260.150.150.140.150.14-7,154,300
Feb 13, 20260.150.150.140.150.14-365,400
Feb 12, 20260.150.150.140.150.143.57%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, 20260.140.140.130.140.13-8,371,000
Feb 6, 20260.130.140.130.140.13-5,675,500
Feb 5, 20260.140.140.130.140.13-3.57%16,227,800
Feb 4, 20260.150.150.140.140.14-3.45%11,854,900
Feb 3, 20260.150.150.140.150.14-807,600
Jan 30, 20260.150.150.140.150.14-2,723,700
Jan 29, 20260.150.150.140.150.14-7,147,800
Jan 28, 20260.150.150.140.150.14-3.33%12,506,400
Jan 27, 20260.150.150.140.150.153.45%9,253,800
Jan 26, 20260.140.150.140.150.143.57%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, 20260.140.140.130.140.13-1,739,300
Jan 20, 20260.140.140.130.140.13-1,317,100
Jan 19, 20260.140.140.130.140.13-5,987,500
Jan 16, 20260.130.140.130.140.13-238,000
Jan 15, 20260.140.140.130.140.13-632,200
Jan 14, 20260.140.140.130.140.13-3,600,400
Jan 13, 20260.140.140.130.140.13-4,428,000
Jan 12, 20260.140.140.130.140.13-3.57%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, 20260.140.140.130.140.13-1,273,100
Jan 6, 20260.130.140.130.140.133.85%1,305,600
Jan 5, 20260.130.140.130.130.134.00%11,120,700
Jan 2, 20260.130.130.130.130.12-3.85%3,043,500
Dec 31, 20250.130.130.120.130.134.00%10,976,600
Dec 30, 20250.130.130.130.130.12-3.85%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, 20250.140.140.130.140.133.85%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, 20250.130.140.130.140.133.85%11,343,100
Dec 11, 20250.140.140.130.130.13-3.70%15,777,500
Dec 10, 20250.140.140.130.140.13-15,939,600
Dec 9, 20250.150.150.140.140.13-6.90%12,492,400
Dec 8, 20250.150.150.140.150.14-3.33%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, 20250.150.150.150.150.14-3.33%1,268,400
Dec 1, 20250.150.160.150.150.15-2,556,400