Lagenda Properties Bhd.(MY:7179)
RM1.450.00 (0.00%)
MY:7179
Lagenda Properties Bhd. historical prices
RM1.45
At close:0.00 (0.00%)
Lagenda Properties Bhd. (7179) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | 0.00% | 293,700 | 0.36 |
| Nov 10, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.68% | 127,300 | 0.15 |
| Nov 09, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | -1.35% | 133,800 | 0.16 |
| Nov 05, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | +0.68% | 129,900 | 0.15 |
| Nov 04, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 591,700 | 0.70 |
| Nov 03, 2026 | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | +1.37% | 490,900 | 0.58 |
| Nov 02, 2026 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | +1.39% | 256,100 | 0.30 |
| Oct 30, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.00% | 133,400 | 0.15 |
| Oct 29, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 316,200 | 0.36 |
| Oct 28, 2026 | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | 0.00% | 271,000 | 0.31 |
| Oct 27, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | +0.69% | 744,100 | 0.84 |
| Oct 26, 2026 | 1.37 | 1.45 | 1.37 | 1.44 | 1.44 | +2.13% | 407,100 | 0.46 |
| Oct 23, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | +0.71% | 359,500 | 0.41 |
| Oct 22, 2026 | 1.41 | 1.41 | 1.35 | 1.40 | 1.40 | -0.71% | 433,400 | 0.48 |
| Oct 21, 2026 | 1.33 | 1.41 | 1.33 | 1.41 | 1.41 | +3.68% | 1,080,400 | 1.22 |
| Oct 20, 2026 | 1.43 | 1.44 | 1.24 | 1.36 | 1.36 | -6.21% | 4,368,600 | 5.28 |
| Oct 19, 2026 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -2.68% | 720,300 | 0.87 |
| Oct 16, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | +0.34% | 794,400 | 0.96 |
| Oct 15, 2026 | 1.52 | 1.52 | 1.49 | 1.52 | 1.49 | -1.26% | 578,800 | 0.70 |
| Oct 14, 2026 | 1.53 | 1.54 | 1.51 | 1.54 | 1.50 | 0.00% | 439,900 | 0.53 |
| Oct 13, 2026 | 1.52 | 1.55 | 1.51 | 1.54 | 1.50 | +0.67% | 577,200 | 0.68 |
| Oct 12, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.49 | -0.66% | 659,200 | 0.79 |
| Oct 09, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.50 | 0.00% | 150,100 | 0.18 |
| Oct 08, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.50 | -0.66% | 275,100 | 0.33 |
| Oct 07, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.51 | +0.66% | 159,600 | 0.19 |
| Oct 06, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.50 | +1.97% | 509,600 | 0.61 |
| Oct 05, 2026 | 1.52 | 1.53 | 1.47 | 1.51 | 1.48 | -0.67% | 1,829,900 | 2.27 |
| Oct 02, 2026 | 1.49 | 1.54 | 1.48 | 1.52 | 1.49 | +0.68% | 1,193,000 | 1.51 |
| Oct 01, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.48 | 0.00% | 651,300 | 0.83 |
| Sep 30, 2026 | 1.58 | 1.58 | 1.50 | 1.51 | 1.48 | -4.41% | 3,379,800 | 4.64 |
| Sep 29, 2026 | 1.60 | 1.62 | 1.57 | 1.58 | 1.54 | -1.84% | 1,140,500 | 1.60 |
| Sep 28, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.57 | +0.58% | 194,500 | 0.27 |
| Sep 25, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.56 | 0.00% | 744,200 | 1.01 |
| Sep 24, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.56 | 0.00% | 297,500 | 0.40 |
| Sep 23, 2026 | 1.61 | 1.62 | 1.58 | 1.60 | 1.56 | -0.57% | 416,200 | 0.57 |
| Sep 22, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.57 | +0.58% | 371,200 | 0.51 |
| Sep 21, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.56 | -1.82% | 231,500 | 0.32 |
| Sep 18, 2026 | 1.59 | 1.63 | 1.58 | 1.63 | 1.59 | +1.86% | 1,142,600 | 1.60 |
| Sep 17, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.56 | +1.30% | 390,900 | 0.55 |
| Sep 16, 2026 | 1.58 | 1.61 | 1.57 | 1.58 | 1.54 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.58 | 1.61 | 1.57 | 1.58 | 1.54 | 0.00% | 450,800 | 0.63 |
| Sep 14, 2026 | 1.59 | 1.61 | 1.57 | 1.58 | 1.54 | -1.28% | 491,300 | 0.69 |
| Sep 11, 2026 | 1.61 | 1.64 | 1.55 | 1.60 | 1.56 | -0.57% | 1,485,400 | 2.15 |
| Sep 10, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.57 | -0.63% | 322,300 | 0.46 |
| Sep 09, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.58 | +1.87% | 266,000 | 0.38 |
| Sep 08, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.55 | -2.45% | 437,400 | 0.63 |
| Sep 07, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.59 | +1.86% | 299,700 | 0.43 |
| Sep 04, 2026 | 1.63 | 1.65 | 1.59 | 1.60 | 1.56 | -1.82% | 708,600 | 1.02 |
| Sep 03, 2026 | 1.58 | 1.63 | 1.57 | 1.63 | 1.59 | +3.85% | 1,811,200 | 2.66 |
