Lagenda Properties Berhad (KLSE:LAGENDA)
Malaysia
· Delayed Price · Currency is MYR 1.470
+0.020 (1.38%)
At close: Apr 28, 2026
Lagenda Properties Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 1.38% | 782,800 |
| Apr 27, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | - | 771,500 |
| Apr 24, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | - | 672,900 |
| Apr 23, 2026 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 649,500 |
| Apr 22, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | 405,600 |
| Apr 21, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 0.69% | 1,277,900 |
| Apr 20, 2026 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 651,200 |
| Apr 17, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 704,700 |
| Apr 16, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | -0.68% | 1,122,800 |
| Apr 15, 2026 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | 0.69% | 1,120,700 |
| Apr 14, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.42 | 1.40% | 1,666,200 |
| Apr 13, 2026 | 1.45 | 1.45 | 1.39 | 1.43 | 1.40 | -1.38% | 1,212,700 |
| Apr 10, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.42 | 1.40% | 395,400 |
| Apr 9, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.40 | -2.05% | 540,100 |
| Apr 8, 2026 | 1.41 | 1.48 | 1.41 | 1.46 | 1.42 | 4.29% | 3,013,000 |
| Apr 7, 2026 | 1.40 | 1.41 | 1.37 | 1.40 | 1.37 | 0.72% | 1,485,400 |
| Apr 6, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.36 | -0.71% | 179,000 |
| Apr 3, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.37 | - | 189,700 |
| Apr 2, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.37 | -2.10% | 376,000 |
| Apr 1, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.40 | 0.70% | 1,331,600 |
| Mar 31, 2026 | 1.38 | 1.42 | 1.37 | 1.42 | 1.39 | 2.90% | 1,015,000 |
| Mar 30, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.35 | -1.43% | 406,200 |
| Mar 27, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.37 | 1.45% | 287,700 |
| Mar 26, 2026 | 1.36 | 1.38 | 1.33 | 1.38 | 1.35 | 0.73% | 878,800 |
| Mar 25, 2026 | 1.39 | 1.40 | 1.35 | 1.37 | 1.34 | -1.44% | 687,300 |
| Mar 24, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.36 | -0.71% | 424,600 |
| Mar 19, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.37 | -1.41% | 182,500 |
| Mar 18, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.39 | - | 573,800 |
| Mar 17, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.39 | 1.43% | 292,800 |
| Mar 16, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.37 | 1.45% | 243,700 |
| Mar 13, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.35 | -1.43% | 635,600 |
| Mar 12, 2026 | 1.39 | 1.41 | 1.36 | 1.40 | 1.37 | 0.72% | 1,068,500 |
| Mar 11, 2026 | 1.37 | 1.39 | 1.35 | 1.39 | 1.36 | 1.46% | 1,563,300 |
| Mar 10, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.34 | 5.38% | 780,800 |
| Mar 9, 2026 | 1.34 | 1.34 | 1.27 | 1.30 | 1.27 | -5.80% | 3,467,300 |
| Mar 6, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.35 | -0.72% | 632,700 |
| Mar 5, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.36 | 2.96% | 1,732,700 |
| Mar 4, 2026 | 1.46 | 1.46 | 1.35 | 1.35 | 1.32 | -7.53% | 3,107,000 |
| Mar 3, 2026 | 1.46 | 1.47 | 1.43 | 1.46 | 1.42 | - | 996,100 |
| Mar 2, 2026 | 1.45 | 1.47 | 1.42 | 1.46 | 1.42 | -1.35% | 795,700 |
| Feb 27, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.44 | 0.68% | 1,228,400 |
| Feb 26, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.43 | 1.38% | 436,400 |
| Feb 25, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.42 | -1.36% | 2,463,000 |
| Feb 24, 2026 | 1.46 | 1.48 | 1.43 | 1.47 | 1.43 | - | 1,406,500 |
| Feb 23, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.43 | 2.08% | 628,200 |
| Feb 20, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.41 | 1.41% | 749,200 |
| Feb 19, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.39 | 0.71% | 446,200 |
| Feb 16, 2026 | 1.39 | 1.41 | 1.37 | 1.41 | 1.38 | 1.44% | 297,100 |
| Feb 13, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.36 | -1.42% | 1,653,100 |
| Feb 12, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.38 | - | 1,198,400 |
| Feb 11, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.38 | -1.40% | 228,300 |
| Feb 10, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.40 | 0.70% | 681,300 |
| Feb 9, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.39 | -0.70% | 1,030,400 |
| Feb 6, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.40 | -1.38% | 650,700 |
| Feb 5, 2026 | 1.47 | 1.48 | 1.40 | 1.45 | 1.42 | -2.03% | 2,098,100 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.44 | -1.33% | 893,400 |
| Feb 3, 2026 | 1.51 | 1.53 | 1.48 | 1.50 | 1.46 | - | 1,183,100 |
| Jan 30, 2026 | 1.49 | 1.56 | 1.49 | 1.50 | 1.46 | 0.67% | 1,737,000 |
| Jan 29, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.45 | 1.36% | 851,000 |
| Jan 28, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.43 | - | 925,600 |
| Jan 27, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.43 | 2.80% | 879,300 |
| Jan 26, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.40 | - | 664,800 |
| Jan 23, 2026 | 1.40 | 1.46 | 1.40 | 1.43 | 1.40 | 2.14% | 1,278,100 |
| Jan 22, 2026 | 1.39 | 1.45 | 1.39 | 1.40 | 1.37 | 1.45% | 1,993,300 |
| Jan 21, 2026 | 1.41 | 1.44 | 1.36 | 1.38 | 1.35 | -2.13% | 2,878,600 |
| Jan 20, 2026 | 1.52 | 1.53 | 1.36 | 1.41 | 1.38 | -7.24% | 6,360,900 |
| Jan 19, 2026 | 1.51 | 1.55 | 1.50 | 1.52 | 1.48 | 0.66% | 1,852,600 |
| Jan 16, 2026 | 1.45 | 1.55 | 1.45 | 1.51 | 1.47 | 4.14% | 3,748,400 |
| Jan 15, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.42 | 2.11% | 2,745,700 |
| Jan 14, 2026 | 1.39 | 1.43 | 1.39 | 1.42 | 1.39 | 2.16% | 2,406,400 |
| Jan 13, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.36 | -0.71% | 591,900 |
| Jan 12, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.37 | 0.72% | 2,668,000 |
| Jan 9, 2026 | 1.41 | 1.41 | 1.36 | 1.39 | 1.36 | -0.71% | 708,700 |
| Jan 8, 2026 | 1.32 | 1.43 | 1.32 | 1.40 | 1.37 | 6.06% | 3,618,100 |
| Jan 7, 2026 | 1.29 | 1.35 | 1.29 | 1.32 | 1.29 | 3.13% | 1,619,200 |
| Jan 6, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.25 | 3.23% | 1,148,200 |
| Jan 5, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.21 | -1.59% | 1,745,400 |
| Jan 2, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.23 | 0.80% | 94,000 |
| Dec 31, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.22 | - | 96,100 |
| Dec 30, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.22 | -1.57% | 77,600 |
| Dec 29, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.24 | 1.60% | 230,000 |
| Dec 26, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.22 | 0.81% | 58,100 |
| Dec 24, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.21 | -0.80% | 238,600 |
| Dec 23, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.22 | - | 205,800 |
| Dec 22, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.22 | -1.57% | 508,700 |
| Dec 19, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.24 | 0.79% | 205,000 |
| Dec 18, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.23 | 0.80% | 143,600 |
| Dec 17, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.22 | 0.81% | 367,100 |
| Dec 16, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.21 | - | 426,900 |
| Dec 15, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.21 | -0.80% | 501,700 |
| Dec 12, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.22 | -2.34% | 1,009,600 |
| Dec 11, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.25 | 2.40% | 404,600 |
| Dec 10, 2025 | 1.28 | 1.28 | 1.20 | 1.25 | 1.22 | -2.34% | 2,260,800 |
| Dec 9, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.25 | 0.79% | 383,500 |
| Dec 8, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.24 | -0.78% | 471,900 |
| Dec 5, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.25 | - | 668,200 |
| Dec 4, 2025 | 1.28 | 1.30 | 1.27 | 1.28 | 1.25 | - | 745,900 |
| Dec 3, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.25 | -0.78% | 973,600 |
| Dec 2, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.26 | 0.78% | 526,300 |
| Dec 1, 2025 | 1.28 | 1.29 | 1.23 | 1.28 | 1.25 | - | 319,400 |