Skip to main content
Lagenda Properties Berhad (KLSE:LAGENDA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.280
0.00 (0.00%)
At close: Dec 5, 2025

Lagenda Properties Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.281.291.271.281.28-668,200
Dec 4, 20251.281.301.271.281.28-745,900
Dec 3, 20251.291.291.271.281.28-0.78%973,600
Dec 2, 20251.281.291.271.291.290.78%526,300
Dec 1, 20251.281.291.231.281.28-319,400
Nov 28, 20251.281.291.261.281.28-333,000
Nov 27, 20251.301.301.271.281.28-1.54%99,700
Nov 26, 20251.301.301.291.301.30-225,500
Nov 25, 20251.291.311.291.301.300.78%166,800
Nov 24, 20251.301.301.291.291.29-0.77%156,800
Nov 21, 20251.281.301.271.301.300.78%393,900
Nov 20, 20251.291.291.271.291.29-226,800
Nov 19, 20251.281.291.271.291.29-72,000
Nov 18, 20251.291.291.261.291.29-216,700
Nov 17, 20251.271.291.261.291.290.78%200,600
Nov 14, 20251.281.301.281.281.28-1.54%221,600
Nov 13, 20251.281.301.271.301.301.56%322,800
Nov 12, 20251.291.301.281.281.28-0.78%438,100
Nov 11, 20251.291.311.281.291.29-1,023,900
Nov 10, 20251.291.311.281.291.29-489,700
Nov 7, 20251.281.291.281.291.29-316,900
Nov 6, 20251.251.291.241.291.292.38%809,400
Nov 5, 20251.261.281.251.261.26-1.56%738,000
Nov 4, 20251.271.281.261.281.28-107,000
Nov 3, 20251.271.281.261.281.281.59%166,400
Oct 31, 20251.261.291.231.261.26-368,000
Oct 30, 20251.261.261.241.261.26-156,000
Oct 29, 20251.261.271.241.261.26-232,700
Oct 28, 20251.271.281.251.261.26-1.56%479,500
Oct 27, 20251.261.281.251.281.28-475,200
Oct 24, 20251.281.291.261.281.28-503,000
Oct 23, 20251.281.301.261.281.28-312,500
Oct 22, 20251.271.311.271.281.280.79%1,448,300
Oct 21, 20251.261.281.231.271.270.79%718,800
Oct 17, 20251.261.261.231.261.26-0.79%545,000
Oct 16, 20251.221.271.211.271.274.10%780,000
Oct 15, 20251.221.231.211.221.22-1,537,400
Oct 14, 20251.241.241.201.221.22-3.17%646,400
Oct 13, 20251.241.271.231.261.230.80%2,078,700
Oct 10, 20251.241.261.231.251.220.81%1,422,400
Oct 9, 20251.231.241.231.241.210.81%1,095,100
Oct 8, 20251.231.251.221.231.20-0.81%767,100
Oct 7, 20251.221.251.201.241.210.81%639,600
Oct 6, 20251.221.231.211.231.200.82%165,700
Oct 3, 20251.201.221.191.221.192.52%198,600
Oct 2, 20251.201.211.181.191.16-700,000
Oct 1, 20251.201.211.181.191.16-450,700
Sep 30, 20251.201.211.181.191.16-0.83%625,500
Sep 29, 20251.161.201.161.201.173.45%874,400
Sep 26, 20251.161.161.151.161.13-195,900
Sep 25, 20251.161.171.161.161.130.87%71,000
Sep 24, 20251.161.161.151.151.12-154,200
Sep 23, 20251.161.161.141.151.12-104,200
Sep 22, 20251.141.161.141.151.122.68%477,800
Sep 19, 20251.171.181.121.121.09-4.27%1,557,100
Sep 18, 20251.161.181.161.171.14-100,400
Sep 17, 20251.151.181.151.171.141.74%497,100
Sep 12, 20251.131.161.131.151.121.77%354,000
Sep 11, 20251.171.171.121.131.10-2.59%1,381,800
Sep 10, 20251.181.181.161.161.13-1.69%251,500
Sep 9, 20251.191.191.181.181.15-0.84%56,800
Sep 8, 20251.171.191.161.191.161.71%493,800
Sep 4, 20251.151.181.151.171.141.74%365,800
Sep 3, 20251.181.181.151.151.12-2.54%1,278,600
Sep 2, 20251.191.191.171.181.15-0.84%179,700
Aug 29, 20251.201.201.181.191.16-527,300
Aug 28, 20251.201.201.191.191.16-165,600
Aug 27, 20251.201.201.191.191.16-0.83%418,000
Aug 26, 20251.201.211.201.201.170.84%535,600
Aug 25, 20251.201.211.191.191.16-1.65%156,700
Aug 22, 20251.201.211.191.211.18-269,300
Aug 21, 20251.201.211.201.211.18-503,300
Aug 20, 20251.211.221.201.211.18-248,600
Aug 19, 20251.201.211.201.211.180.83%192,700
Aug 18, 20251.191.201.191.201.170.84%191,400
Aug 15, 20251.181.201.181.191.16-96,000
Aug 14, 20251.201.201.191.191.16-1.65%342,600
Aug 13, 20251.201.211.201.211.180.83%27,200
Aug 12, 20251.191.211.191.201.17-0.83%44,600
Aug 11, 20251.181.211.181.211.181.68%118,100
Aug 8, 20251.191.191.191.191.16-0.83%5,000
Aug 7, 20251.191.201.191.201.170.84%999,000
Aug 6, 20251.181.201.181.191.16-84,200
Aug 5, 20251.201.211.191.191.16-0.83%123,800
Aug 4, 20251.191.211.191.201.17-0.83%101,000
Aug 1, 20251.191.211.191.211.18-15,000
Jul 31, 20251.201.211.191.211.18-0.82%148,600
Jul 30, 20251.211.221.211.221.19-75,200
Jul 29, 20251.221.221.211.221.19-126,400
Jul 28, 20251.201.231.191.221.191.67%72,600
Jul 25, 20251.201.201.191.201.17-0.83%24,500
Jul 24, 20251.211.211.201.211.18-81,300
Jul 22, 20251.201.211.191.211.181.68%34,300
Jul 21, 20251.211.211.191.191.16-1.65%125,100
Jul 18, 20251.201.211.201.211.18-23,000
Jul 17, 20251.201.211.191.211.18-42,000
Jul 16, 20251.201.221.201.211.181.68%64,500
Jul 15, 20251.211.211.181.191.16-2.46%676,900
Jul 14, 20251.211.231.211.221.19-86,900
Jul 11, 20251.211.221.211.221.19-60,000