Skip to main content
Landmarks Berhad (KLSE:LANDMRK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
-0.0050 (-5.00%)
At close: Apr 28, 2026

Landmarks Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.100.100.100.100.10-5.00%88,400
Apr 27, 20260.100.100.100.100.10-180,000
Apr 24, 20260.100.100.100.100.10-36,500
Apr 23, 20260.090.100.090.100.105.26%33,200
Apr 22, 20260.100.100.090.100.10-5.00%167,200
Apr 21, 20260.100.100.100.100.105.26%79,200
Apr 20, 20260.090.100.090.100.10-1,100
Apr 17, 20260.090.100.090.100.10-5,800
Apr 16, 20260.090.100.090.100.10-5.00%324,000
Apr 15, 20260.100.100.100.100.1011.11%100
Apr 14, 20260.100.100.090.090.09-200
Apr 13, 20260.090.100.090.090.09-46,300
Apr 10, 20260.090.090.090.090.09-50,000
Apr 9, 20260.090.100.090.090.09-5.26%400
Apr 8, 20260.090.100.090.100.10-18,400
Apr 7, 20260.090.100.090.100.10-69,000
Apr 6, 20260.090.100.090.100.105.56%6,100
Apr 3, 20260.090.100.090.090.09-5.26%1,700
Apr 2, 20260.090.100.090.100.10-287,100
Apr 1, 20260.100.100.090.100.10-143,300
Mar 31, 20260.090.100.090.100.10-20,100
Mar 30, 20260.090.100.090.100.10-106,600
Mar 26, 20260.090.100.090.100.10-1,100
Mar 25, 20260.100.100.090.100.10-32,300
Mar 24, 20260.090.100.090.100.10-5.00%11,000
Mar 19, 20260.100.100.100.100.10-10,500
Mar 18, 20260.100.110.100.100.10-4.76%31,900
Mar 17, 20260.090.110.090.110.115.00%11,900
Mar 16, 20260.090.100.090.100.105.26%36,800
Mar 13, 20260.100.100.090.100.10-53,100
Mar 12, 20260.090.100.090.100.10-3,300
Mar 11, 20260.090.100.090.100.105.56%66,200
Mar 10, 20260.110.110.090.090.09-10.00%110,100
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