Singapore markets close in 7 hours 8 minutes
Straits Times Index
3,303.11 +10.18 (+0.31%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,525.52 +49.60 (+0.27%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,144.80 +948.10 (+1.50%) CMC Crypto 200
1,333.91 +56.93 (+4.46%)
Lagenda Properties Berhad (7179.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
As of 04:52PM MYT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 246,700 |
| 02 May 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 170,400 |
| 30 Apr 2024 | 1.4500 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 447,200 |
| 29 Apr 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 635,700 |
| 26 Apr 2024 | 1.4400 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 884,600 |
| 25 Apr 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 461,300 |
| 24 Apr 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 616,900 |
| 23 Apr 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 787,800 |
| 22 Apr 2024 | 1.4400 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 594,100 |
| 19 Apr 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 1,229,400 |
| 18 Apr 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 880,400 |
| 17 Apr 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 758,500 |
| 17 Apr 2024 | 0.035 Dividend | |||||
| 16 Apr 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4900 | 1.4550 | 1,748,400 |
| 15 Apr 2024 | 1.5000 | 1.5100 | 1.4500 | 1.5000 | 1.4648 | 1,653,100 |
| 12 Apr 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.4843 | 99,900 |
| 09 Apr 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5400 | 1.5038 | 109,300 |
| 08 Apr 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5400 | 1.5038 | 300,100 |
| 05 Apr 2024 | 1.5200 | 1.5500 | 1.5100 | 1.5400 | 1.5038 | 339,500 |
| 04 Apr 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.4843 | 161,600 |
| 03 Apr 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | 1.5038 | 336,100 |
| 02 Apr 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5200 | 1.4843 | 209,200 |
| 01 Apr 2024 | 1.5200 | 1.5400 | 1.5000 | 1.5400 | 1.5038 | 494,100 |
| 29 Mar 2024 | 1.5300 | 1.5400 | 1.5000 | 1.5100 | 1.4745 | 212,100 |
| 27 Mar 2024 | 1.5100 | 1.5300 | 1.4800 | 1.5300 | 1.4941 | 407,800 |
| 26 Mar 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5000 | 1.4648 | 318,100 |
| 25 Mar 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5200 | 1.4843 | 277,600 |
| 22 Mar 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5000 | 1.4648 | 554,500 |
| 21 Mar 2024 | 1.4800 | 1.5300 | 1.4800 | 1.5200 | 1.4843 | 1,064,600 |
| 20 Mar 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4452 | 115,100 |
| 19 Mar 2024 | 1.4900 | 1.5200 | 1.4800 | 1.5000 | 1.4648 | 823,100 |
| 18 Mar 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.4648 | 407,700 |
| 15 Mar 2024 | 1.5100 | 1.5100 | 1.4700 | 1.5000 | 1.4648 | 401,000 |
| 14 Mar 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5100 | 1.4745 | 1,790,400 |
| 13 Mar 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4550 | 1,607,200 |
| 12 Mar 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4452 | 2,410,800 |
| 11 Mar 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4257 | 680,300 |
| 08 Mar 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4355 | 818,200 |
| 07 Mar 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4600 | 1.4257 | 823,900 |
| 06 Mar 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4600 | 1.4257 | 667,300 |
| 05 Mar 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4800 | 1.4452 | 1,034,400 |
| 04 Mar 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4355 | 1,082,000 |
| 01 Mar 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4257 | 1,099,100 |
| 29 Feb 2024 | 1.4200 | 1.4600 | 1.4100 | 1.4500 | 1.4159 | 581,800 |
| 28 Feb 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4500 | 1.4159 | 2,381,200 |
| 27 Feb 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4257 | 1,366,900 |
| 26 Feb 2024 | 1.4900 | 1.5000 | 1.4600 | 1.4800 | 1.4452 | 1,425,900 |
| 23 Feb 2024 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.4648 | 531,500 |
| 22 Feb 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.4648 | 977,000 |
| 21 Feb 2024 | 1.5100 | 1.5200 | 1.4800 | 1.5000 | 1.4648 | 2,645,400 |
| 20 Feb 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.4648 | 2,842,700 |
| 19 Feb 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4800 | 1.4452 | 1,777,100 |
| 16 Feb 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4355 | 885,300 |
| 15 Feb 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4355 | 1,003,500 |
| 14 Feb 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4257 | 1,051,000 |
| 13 Feb 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | 1.4355 | 842,900 |
| 09 Feb 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4355 | 538,400 |
| 08 Feb 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4355 | 618,900 |
| 07 Feb 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4257 | 521,100 |
| 06 Feb 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4600 | 1.4257 | 413,500 |
| 05 Feb 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4700 | 1.4355 | 445,900 |
| 02 Feb 2024 | 1.4500 | 1.4700 | 1.4300 | 1.4700 | 1.4355 | 581,900 |
| 31 Jan 2024 | 1.4500 | 1.4700 | 1.4300 | 1.4600 | 1.4257 | 797,200 |
| 30 Jan 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4400 | 1.4062 | 504,700 |
| 29 Jan 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4200 | 1.3866 | 1,425,600 |
| 26 Jan 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4500 | 1.4159 | 1,160,100 |
| 24 Jan 2024 | 1.3700 | 1.4800 | 1.3700 | 1.4800 | 1.4452 | 2,390,800 |
| 23 Jan 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | 1.3378 | 376,800 |
| 22 Jan 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3573 | 234,800 |
| 19 Jan 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3700 | 1.3378 | 277,600 |
| 18 Jan 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3400 | 1.3085 | 363,400 |
| 17 Jan 2024 | 1.3500 | 1.3600 | 1.3300 | 1.3600 | 1.3281 | 554,600 |
| 16 Jan 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3700 | 1.3378 | 416,300 |
| 15 Jan 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3573 | 253,100 |
| 12 Jan 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3573 | 416,900 |
| 11 Jan 2024 | 1.3500 | 1.3600 | 1.3300 | 1.3600 | 1.3281 | 444,700 |
| 10 Jan 2024 | 1.3700 | 1.3900 | 1.3200 | 1.3400 | 1.3085 | 872,900 |
| 09 Jan 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3800 | 1.3476 | 517,300 |
| 08 Jan 2024 | 1.3300 | 1.3800 | 1.3200 | 1.3700 | 1.3378 | 930,700 |
| 05 Jan 2024 | 1.2600 | 1.3300 | 1.2600 | 1.3200 | 1.2890 | 668,300 |
| 04 Jan 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2304 | 212,200 |
| 03 Jan 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2206 | 477,100 |
| 02 Jan 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2400 | 1.2109 | 209,600 |
| 29 Dec 2023 | 1.2400 | 1.2700 | 1.2400 | 1.2400 | 1.2109 | 204,400 |
| 28 Dec 2023 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2206 | 249,800 |
| 27 Dec 2023 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.1913 | 302,100 |
| 26 Dec 2023 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.1816 | 279,500 |
| 22 Dec 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.1816 | 279,000 |
| 21 Dec 2023 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.1718 | 182,700 |
| 20 Dec 2023 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | 1.1816 | 123,600 |
| 19 Dec 2023 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.1718 | 116,200 |
| 18 Dec 2023 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1620 | 162,300 |
| 15 Dec 2023 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1523 | 295,000 |
| 14 Dec 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1620 | 232,800 |
| 13 Dec 2023 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1523 | 102,200 |
| 12 Dec 2023 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1425 | 122,600 |
| 11 Dec 2023 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.1718 | 213,100 |
| 08 Dec 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1523 | 112,200 |
| 07 Dec 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1425 | 126,600 |
| 06 Dec 2023 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1620 | 102,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.