Land 33 Berhad(MY:7131)
0.10+0.00 (+5.00%)
MY:7131
Land 33 Berhad historical prices
0.10
At close:+0.00 (+5.00%)
Land 33 Berhad (7131) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | +5.00% | 152,900 | 1.39 |
| Nov 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 5,100 | 0.04 |
| Nov 09, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.00% | 471,200 | 3.55 |
| Nov 05, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 95,000 | 0.72 |
| Nov 04, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 105,000 | 0.80 |
| Nov 03, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +4.76% | 50,000 | 0.36 |
| Nov 02, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 20,000 | 0.14 |
| Oct 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 1,000 | 0.01 |
| Oct 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 100 | 0.00 |
| Oct 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +4.76% | 100 | 0.00 |
| Oct 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 367,000 | 2.35 |
| Oct 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 10,800 | 0.07 |
| Oct 12, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | +10.00% | 211,000 | 1.37 |
| Oct 09, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 146,300 | 0.97 |
| Oct 08, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 247,900 | 1.66 |
| Oct 07, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +4.76% | 209,600 | 1.17 |
| Oct 06, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 257,900 | 1.48 |
| Oct 05, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 100,000 | 0.58 |
| Oct 02, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 106,500 | 0.60 |
| Oct 01, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 5,900 | 0.03 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +9.09% | 500 | 0.00 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 74,000 | 0.41 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 82,000 | 0.42 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 265,000 | 1.39 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 168,300 | 0.83 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 35,000 | 0.14 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 22,100 | 0.08 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 42,000 | 0.14 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +9.09% | 69,500 | 0.22 |
| Sep 09, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 343,400 | 1.07 |
| Sep 08, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 71,000 | 0.22 |
| Sep 07, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 72,100 | 0.23 |
| Sep 04, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 24,000 | 0.08 |
| Sep 03, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 0 | 0.00 |
