Skip to main content
Landmarks Berhad (KLSE:LANDMRK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.100
-0.005 (-4.76%)
At close: Mar 9, 2026

Landmarks Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.090.100.090.100.10-4.76%187,200
Mar 6, 20260.100.110.100.110.115.00%31,000
Mar 5, 20260.100.100.100.100.10-4.76%30,100
Mar 2, 20260.100.110.100.110.11-1,100
Feb 27, 20260.100.110.100.110.115.00%1,100
Feb 26, 20260.100.110.100.100.10-4.76%39,100
Feb 25, 20260.100.110.100.110.11-74,100
Feb 24, 20260.100.110.100.110.11-60,000
Feb 23, 20260.100.110.100.110.115.00%174,400
Feb 20, 20260.100.100.100.100.105.26%76,300
Feb 19, 20260.100.100.100.100.10-5.00%50,200
Feb 16, 20260.090.100.090.100.10-79,000
Feb 13, 20260.100.100.100.100.105.26%10,000
Feb 12, 20260.100.100.100.100.10-5.00%42,200
Feb 11, 20260.100.100.100.100.10-198,100
Feb 10, 20260.100.100.100.100.10-128,000
Feb 9, 20260.100.100.100.100.10-17,600
Feb 6, 20260.100.100.100.100.105.26%98,500
Feb 5, 20260.100.100.100.100.10-9.52%181,200
Feb 4, 20260.100.110.100.110.115.00%23,700
Feb 3, 20260.100.110.100.100.10-4.76%23,000
Jan 30, 20260.100.110.100.110.11-4.55%186,000
Jan 29, 20260.100.110.100.110.114.76%126,500
Jan 28, 20260.110.110.110.110.11-4.55%68,200
Jan 27, 20260.110.110.110.110.114.76%131,900
Jan 26, 20260.110.110.110.110.11-4.55%55,500
Jan 23, 20260.110.110.110.110.11-75,100
Jan 22, 20260.110.110.110.110.11-2,200
Jan 21, 20260.110.110.100.110.11-53,700
Jan 20, 20260.110.110.110.110.11-294,000
Jan 19, 20260.110.110.110.110.11-266,900
Jan 16, 20260.110.120.110.110.11-87,400
Jan 15, 20260.110.110.110.110.11-40,200
Jan 14, 20260.110.120.110.110.11-118,300
Jan 13, 20260.110.120.110.110.11-37,300
Jan 12, 20260.110.110.110.110.11-4.35%100,300
Jan 9, 20260.110.120.110.120.12-115,000
Jan 8, 20260.110.120.110.120.129.52%51,900
Jan 7, 20260.110.110.110.110.11-4.55%5,000
Jan 6, 20260.110.120.110.110.11-4.35%95,800
Jan 5, 20260.110.120.110.120.12-5,100
Dec 31, 20250.110.120.110.120.12-52,100
Dec 30, 20250.110.120.110.120.124.55%14,100
Dec 29, 20250.110.110.110.110.11-4.35%2,000
Dec 26, 20250.110.120.110.120.12-31,300
Dec 24, 20250.110.120.110.120.12-41,200
Dec 23, 20250.110.120.110.120.12-131,900
Dec 22, 20250.110.120.110.120.12-241,900
Dec 19, 20250.110.120.110.120.12-2,600
Dec 18, 20250.110.120.110.120.12-76,100
Dec 17, 20250.110.120.110.120.124.55%45,100
Dec 16, 20250.110.120.110.110.11-4.35%73,500
Dec 15, 20250.120.120.110.120.124.55%107,800
Dec 12, 20250.120.120.110.110.11-8.33%744,100
Dec 11, 20250.120.120.120.120.124.35%45,100
Dec 10, 20250.120.120.120.120.12-24,100
Dec 9, 20250.120.120.120.120.12-44,800
Dec 8, 20250.120.120.120.120.12-124,600
Dec 5, 20250.120.120.120.120.12-4.17%53,800
Dec 4, 20250.110.120.110.120.12-20,600
Dec 3, 20250.120.120.120.120.124.35%304,400
Dec 2, 20250.120.120.120.120.12-115,000
Dec 1, 20250.120.120.120.120.12-4.17%501,000
Nov 28, 20250.120.120.120.120.12-4.00%66,000
Nov 27, 20250.120.130.120.130.134.17%156,600
Nov 26, 20250.120.120.120.120.12-159,500
Nov 25, 20250.120.120.110.120.12-671,200
Nov 24, 20250.120.120.120.120.12-73,100
Nov 21, 20250.120.120.120.120.12-4.00%40,000
Nov 20, 20250.120.130.120.130.134.17%95,200
Nov 19, 20250.120.120.120.120.12-81,600
Nov 18, 20250.120.120.120.120.12-25,200
Nov 17, 20250.130.130.120.120.12-4.00%92,300
Nov 14, 20250.120.130.120.130.13-3.85%731,200
Nov 13, 20250.130.130.120.130.13-20,200
Nov 12, 20250.130.130.130.130.13-30,200
Nov 11, 20250.130.130.120.130.13-36,300
Nov 10, 20250.130.130.130.130.13-7,200
Nov 7, 20250.130.130.120.130.134.00%419,700
Nov 6, 20250.140.140.120.130.13-7.41%2,173,500
Nov 5, 20250.140.140.130.140.14-236,800
Nov 4, 20250.140.140.130.140.14-257,700
Nov 3, 20250.130.140.130.140.14-85,000
Oct 31, 20250.130.140.130.140.143.85%253,700
Oct 30, 20250.130.130.130.130.13-3,100
Oct 29, 20250.130.130.130.130.134.00%190,600
Oct 28, 20250.130.130.120.130.13-3.85%1,472,200
Oct 27, 20250.140.140.130.130.13-3.70%885,200
Oct 24, 20250.130.140.130.140.14-3.57%542,500
Oct 23, 20250.150.150.130.140.14-6.67%980,100
Oct 22, 20250.140.150.140.150.15-77,900
Oct 21, 20250.150.150.140.150.153.45%340,100
Oct 17, 20250.150.150.140.150.15-3.33%92,200
Oct 16, 20250.150.160.140.150.15-3.23%1,415,100
Oct 15, 20250.140.160.140.160.1614.81%2,517,000
Oct 14, 20250.130.140.130.140.148.00%1,366,200
Oct 13, 20250.130.130.130.130.13-144,000
Oct 10, 20250.130.130.120.130.13-351,600
Oct 9, 20250.120.130.120.130.13-303,100
Oct 8, 20250.120.130.120.130.13-38,100