Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Land & General Bhd. (3174) Historical Prices

1 Followers
MY:3174 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.180.190.180.180.180.00%12,598,5000.68
Nov 10, 20260.180.180.170.180.18+2.86%19,356,4001.04
Nov 09, 20260.180.180.180.180.180.00%00.00
Nov 06, 20260.180.180.180.180.18-2.78%16,417,6000.86
Nov 05, 20260.190.190.180.180.180.00%9,923,4000.52
Nov 04, 20260.190.190.180.180.18-2.70%23,958,1991.26
Nov 03, 20260.190.190.180.190.190.00%19,084,4001.01
Nov 02, 20260.190.190.180.190.190.00%10,207,3000.53
Oct 30, 20260.190.190.180.190.190.00%9,875,3000.52
Oct 29, 20260.190.190.190.190.19-2.63%9,557,7000.49
Oct 28, 20260.180.190.180.190.19+5.56%15,923,0000.82
Oct 27, 20260.180.190.180.180.180.00%30,097,9001.58
Oct 26, 20260.180.190.180.180.180.00%11,755,9000.61
Oct 23, 20260.180.190.180.180.180.00%12,854,4000.67
Oct 22, 20260.180.190.180.180.180.00%22,446,4001.17
Oct 21, 20260.180.190.170.180.180.00%27,685,7001.48
Oct 20, 20260.180.180.170.180.18+2.86%8,375,9000.44
Oct 19, 20260.180.180.170.180.18-2.78%5,460,8000.28
Oct 16, 20260.180.180.170.180.180.00%23,367,3001.22
Oct 15, 20260.180.190.180.180.180.00%9,885,5000.52
Oct 14, 20260.180.190.180.180.180.00%14,521,0000.76
Oct 13, 20260.190.190.180.180.18-5.26%29,166,9001.53
Oct 12, 20260.200.210.190.190.19-5.00%23,371,8001.24
Oct 09, 20260.190.200.190.200.20+5.26%30,564,4001.65
Oct 08, 20260.200.200.190.190.19-5.00%11,902,5000.63
Oct 07, 20260.200.210.200.200.200.00%4,033,4000.21
Oct 06, 20260.210.210.200.200.20-2.44%24,585,1001.29
Oct 05, 20260.190.210.190.210.21+10.81%14,484,6000.76
Oct 02, 20260.200.210.180.190.19-7.50%28,048,1001.49
Oct 01, 20260.200.210.200.200.20-0.50%15,214,6000.81
Sep 30, 20260.210.220.200.210.20+2.03%29,927,7001.60
Sep 29, 20260.220.230.200.210.20-6.64%44,236,6002.40
Sep 28, 20260.220.230.220.220.210.00%35,831,7001.98
Sep 25, 20260.230.230.220.220.21-4.52%18,388,7001.02
Sep 24, 20260.230.230.220.230.22+2.31%18,247,1001.02
Sep 23, 20260.210.230.210.230.22+9.64%38,653,8002.21
Sep 22, 20260.210.210.200.210.200.00%26,954,9001.56
Sep 21, 20260.200.210.200.210.20+2.60%16,006,0000.94
Sep 18, 20260.200.210.200.200.19+2.67%31,912,6001.89
Sep 17, 20260.200.200.200.200.190.00%13,180,6000.79
Sep 16, 20260.200.200.200.200.190.00%00.00
Sep 15, 20260.200.200.200.200.190.00%17,429,3001.03
Sep 14, 20260.200.200.200.200.190.00%15,384,3000.92
Sep 11, 20260.200.200.190.200.19+2.75%25,923,6001.55
Sep 10, 20260.190.200.190.190.18-2.67%37,320,5002.30
Sep 09, 20260.190.200.190.200.19+2.75%22,200,8001.37
Sep 08, 20260.190.190.190.190.18+2.82%8,554,8000.53
Sep 07, 20260.190.190.180.190.180.00%12,628,1000.77
Sep 04, 20260.190.190.180.190.180.00%6,245,5000.38
Sep 03, 20260.190.190.180.190.180.00%11,930,5000.72