LGMS Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.495	0.510	0.495	0.495	0.495	502,500
2026-10-21	0.490	0.515	0.490	0.495	0.495	217,500
2026-10-20	0.510	0.510	0.490	0.490	0.490	859,700
2026-10-19	0.505	0.520	0.500	0.510	0.510	534,600
2026-10-16	0.510	0.525	0.510	0.510	0.510	820,800
2026-10-15	0.525	0.530	0.505	0.505	0.505	1,115,700
2026-10-14	0.540	0.545	0.530	0.535	0.535	926,600
2026-10-13	0.560	0.560	0.535	0.540	0.540	690,100
2026-10-12	0.560	0.575	0.555	0.560	0.560	570,000
2026-10-09	0.570	0.585	0.555	0.560	0.560	2,476,300
2026-10-08	0.550	0.570	0.545	0.570	0.570	1,418,200
2026-10-07	0.580	0.595	0.550	0.560	0.560	3,688,800
2026-10-06	0.520	0.575	0.520	0.570	0.570	4,758,800
2026-10-05	0.505	0.515	0.505	0.515	0.515	282,300
2026-10-02	0.505	0.510	0.490	0.505	0.505	797,800
2026-10-01	0.510	0.510	0.500	0.505	0.505	290,000
2026-09-30	0.515	0.515	0.505	0.515	0.515	384,700
2026-09-29	0.500	0.520	0.500	0.515	0.515	570,900
2026-09-28	0.500	0.500	0.495	0.500	0.500	287,300
2026-09-25	0.500	0.505	0.495	0.500	0.500	587,000
2026-09-24	0.505	0.510	0.500	0.500	0.500	510,600
2026-09-23	0.520	0.525	0.505	0.510	0.510	770,000
2026-09-22	0.515	0.525	0.510	0.510	0.510	822,600

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.