Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

LGMS Berhad (0249.KL)

0.9600
+0.0500
+(5.49%)
At close: May 2 at 4:53:34 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.94000.96000.92000.96000.9600462,300
Apr 30, 20250.91500.91500.90500.91000.910052,200
Apr 29, 20250.92000.94000.91500.91500.9150150,100
Apr 28, 20250.92000.92000.90500.90500.9050104,100
Apr 25, 20250.88500.94000.88500.89500.8950903,200
Apr 24, 20250.87000.87000.86000.86500.8650155,800
Apr 23, 20250.86500.87000.86000.87000.8700150,400
Apr 22, 20250.89000.89000.86500.87500.875035,500
Apr 21, 20250.86000.87000.86000.87000.870029,200
Apr 18, 20250.88000.88500.86000.86000.860043,000
Apr 17, 20250.87500.88000.87500.88000.880032,000
Apr 16, 20250.87500.87500.87500.87500.8750200
Apr 15, 20250.86000.86500.85000.85500.8550125,300
Apr 14, 20250.87500.89000.86000.86000.8600189,300
Apr 11, 2025 0.005 Dividend
Apr 11, 20250.83000.84500.82500.84000.840086,800
Apr 10, 20250.83000.85000.83000.84000.8350215,300
Apr 9, 20250.82500.82500.78000.78500.7803666,200
Apr 8, 20250.88000.89000.82500.82500.8201802,800
Apr 7, 20250.87000.89500.83500.88500.87971,239,700
Apr 4, 20250.91500.92500.90000.90000.8946175,400
Apr 3, 20250.91000.92000.90500.91500.9096114,900
Apr 2, 20250.91500.91500.91000.91000.9046114,800
Mar 28, 20250.91000.91500.91000.91500.909673,900
Mar 27, 20250.91000.93000.91000.91000.9046310,700
Mar 26, 20250.91000.91000.90500.91000.9046135,200
Mar 25, 20250.91000.92000.91000.91000.904675,900
Mar 24, 20250.90000.91000.89500.89500.889722,300
Mar 21, 20250.90000.90000.88000.88000.8748230,500
Mar 20, 20250.90000.91000.90000.90500.89961,675,800
Mar 19, 20250.92500.92500.90500.91000.904694,800
Mar 17, 20250.91000.95000.91000.91500.9096210,300
Mar 14, 20250.88000.91500.87000.90500.899673,400
Mar 13, 20250.87000.90500.87000.88000.8748316,800
Mar 12, 20250.87000.89000.86000.86000.8549538,800
Mar 11, 20250.92000.92000.86500.86500.8599794,100
Mar 10, 20250.91000.93500.89000.90000.8946661,500
Mar 7, 20250.88000.95500.88000.90500.8996988,400
Mar 6, 20250.89000.90500.87500.88000.8748640,900
Mar 5, 20250.92000.94000.85500.87000.8648773,900
Mar 4, 20250.97000.97000.91500.91500.9096750,500
Mar 3, 20251.02001.03000.98500.98500.9791158,300
Feb 28, 20251.05001.05000.98001.00000.9940601,500
Feb 27, 20251.05001.05001.04001.05001.0437128,900
Feb 26, 20251.06001.12001.03001.04001.0338158,700
Feb 25, 20251.07001.07001.02001.06001.053782,500
Feb 24, 20251.07001.07001.04001.05001.0437210,200
Feb 21, 20251.06001.12001.06001.10001.0935534,800
Feb 20, 20251.08001.08001.06001.06001.053788,600
Feb 19, 20251.09001.09001.07001.08001.073643,100
Feb 18, 20251.13001.13001.08001.12001.1133110,400
Feb 17, 20251.13001.13001.10001.10001.0935345,300
Feb 14, 20251.12001.13001.11001.13001.1233231,200
Feb 13, 20251.13001.13001.11001.11001.1034160,900
Feb 12, 20251.12001.14001.12001.13001.1233200,500
Feb 10, 20251.14001.14001.12001.12001.1133121,900
Feb 7, 20251.13001.14001.12001.14001.133271,700
Feb 6, 20251.14001.14001.12001.12001.1133103,300
Feb 5, 20251.12001.15001.12001.14001.133250,200
Feb 4, 20251.12001.14001.12001.12001.113355,800
Feb 3, 20251.13001.13001.12001.12001.113369,900
Jan 31, 20251.14001.14001.12001.13001.123333,600
Jan 28, 20251.13001.16001.12001.15001.143260,600
Jan 27, 20251.16001.17001.13001.13001.1233200,200
Jan 24, 20251.18001.20001.16001.19001.182930,500
Jan 23, 20251.18001.21001.18001.18001.173028,200
Jan 22, 20251.17001.20001.16001.20001.1929233,200
Jan 21, 20251.17001.18001.15001.18001.1730319,500
Jan 20, 20251.15001.17001.14001.17001.1630123,200
Jan 17, 20251.17001.17001.14001.14001.1332286,700
Jan 16, 20251.18001.19001.17001.17001.163053,200
Jan 15, 20251.20001.20001.17001.17001.1630145,700
Jan 14, 20251.20001.22001.19001.20001.192932,900
Jan 13, 20251.22001.22001.19001.19001.1829174,900
Jan 10, 20251.22001.23001.21001.22001.2127141,700
Jan 9, 20251.23001.24001.21001.21001.2028113,500
Jan 8, 20251.25001.25001.23001.23001.2227129,200
Jan 7, 20251.29001.30001.26001.26001.2525175,000
Jan 6, 20251.27001.31001.27001.29001.2823112,100
Jan 3, 20251.26001.30001.26001.28001.2724160,500
Jan 2, 20251.25001.27001.25001.26001.252533,100
Dec 31, 20241.25001.25001.22001.25001.2426155,300
Dec 30, 20241.26001.26001.25001.26001.252547,600
Dec 27, 20241.25001.28001.25001.27001.262488,900
Dec 26, 20241.24001.25001.24001.24001.2326185,800
Dec 24, 20241.22001.26001.22001.24001.232656,800
Dec 23, 20241.23001.23001.22001.22001.212732,000
Dec 20, 20241.23001.23001.22001.22001.2127224,100
Dec 19, 2024 0.005 Dividend
Dec 19, 20241.24001.24001.21001.22001.212745,600
Dec 18, 20241.24001.25001.24001.24001.2276177,900
Dec 17, 20241.25001.25001.23001.24001.2276256,900
Dec 16, 20241.24001.26001.24001.25001.2375364,800
Dec 13, 20241.24001.24001.24001.24001.22765,100
Dec 12, 20241.22001.24001.21001.24001.2276123,500
Dec 11, 20241.22001.22001.21001.22001.207837,000
Dec 10, 20241.23001.23001.22001.23001.217757,900
Dec 9, 20241.24001.24001.23001.23001.217748,000
Dec 6, 20241.22001.24001.22001.24001.227698,200
Dec 5, 20241.25001.25001.20001.21001.1979384,200
Dec 4, 20241.22001.28001.21001.25001.2375167,100
Dec 3, 20241.26001.26001.24001.25001.237572,900
Dec 2, 20241.28001.31001.25001.27001.2573353,200
Nov 29, 20241.24001.29001.21001.22001.2078481,400
Nov 28, 20241.28001.30001.20001.21001.1979422,700
Nov 27, 20241.20001.30001.20001.30001.2871402,900
Nov 26, 20241.19001.20001.18001.19001.1781160,600
Nov 25, 20241.18001.19001.16001.19001.1781311,900
Nov 22, 20241.25001.25001.17001.18001.1682817,600
Nov 21, 20241.32001.32001.24001.26001.2474420,000
Nov 20, 20241.32001.34001.31001.31001.2970168,700
Nov 19, 20241.32001.34001.32001.32001.3069125,800
Nov 18, 20241.35001.35001.32001.32001.3069208,900
Nov 15, 20241.35001.36001.33001.34001.326784,300
Nov 14, 20241.35001.36001.34001.35001.3366134,800
Nov 13, 20241.35001.38001.35001.38001.366345,800
Nov 12, 20241.33001.39001.33001.38001.3663154,600
Nov 11, 20241.33001.35001.33001.34001.326734,300
Nov 8, 20241.34001.35001.33001.34001.326738,100
Nov 7, 20241.40001.40001.35001.35001.3366110,400
Nov 6, 20241.32001.39001.32001.38001.3663372,500
Nov 5, 20241.33001.33001.32001.32001.306921,500
Nov 4, 20241.33001.34001.33001.33001.316855,400
Nov 1, 20241.32001.36001.32001.36001.346547,800
Oct 30, 20241.33001.37001.32001.37001.356490,200
Oct 29, 20241.35001.35001.31001.35001.3366347,800
Oct 28, 20241.36001.37001.35001.35001.3366184,600
Oct 25, 20241.36001.38001.36001.36001.346598,600
Oct 24, 20241.37001.37001.35001.36001.346569,400
Oct 23, 20241.37001.39001.36001.37001.3564246,600
Oct 22, 20241.38001.39001.36001.39001.3762258,800
Oct 21, 20241.40001.40001.35001.36001.3465621,500
Oct 18, 20241.43001.48001.43001.44001.42571,198,800
Oct 17, 20241.37001.42001.37001.42001.4059310,400
Oct 16, 20241.36001.37001.33001.37001.3564153,000
Oct 15, 20241.40001.40001.36001.37001.3564265,200
Oct 14, 20241.41001.41001.40001.41001.3960148,000
Oct 11, 20241.43001.44001.40001.42001.4059527,600
Oct 10, 20241.38001.42001.37001.42001.4059203,000
Oct 9, 20241.40001.43001.37001.39001.3762939,000
Oct 8, 20241.30001.42001.30001.38001.36631,351,100
Oct 7, 20241.30001.32001.30001.30001.2871172,900
Oct 4, 20241.28001.31001.28001.28001.2673205,200
Oct 3, 20241.28001.28001.23001.28001.2673212,600
Oct 2, 20241.29001.29001.28001.28001.2673171,500
Oct 1, 20241.30001.30001.29001.29001.277233,700
Sep 30, 20241.28001.30001.28001.30001.2871192,000
Sep 27, 20241.30001.30001.28001.30001.2871167,400
Sep 26, 20241.27001.31001.27001.30001.2871129,000
Sep 25, 20241.32001.34001.26001.30001.2871385,300
Sep 24, 20241.35001.38001.31001.32001.3069319,400
Sep 23, 20241.31001.35001.31001.35001.3366308,500
Sep 20, 20241.29001.30001.27001.30001.2871353,800
Sep 19, 20241.26001.29001.25001.27001.2573187,200
Sep 18, 20241.28001.28001.25001.25001.2375209,400
Sep 17, 20241.31001.31001.28001.28001.267324,900
Sep 13, 20241.31001.31001.30001.31001.297088,900
Sep 12, 20241.30001.30001.27001.30001.2871233,600
Sep 11, 2024 0.005 Dividend
Sep 11, 20241.30001.31001.25001.26001.2474147,300
Sep 10, 20241.30001.32001.29001.30001.2821507,300
Sep 9, 20241.25001.31001.23001.30001.2821270,100
Sep 6, 20241.29001.29001.26001.27001.2525327,000
Sep 5, 20241.31001.31001.26001.26001.2427523,100
Sep 4, 20241.26001.30001.22001.30001.2821577,000
Sep 3, 20241.30001.31001.30001.30001.2821214,500
Sep 2, 20241.28001.32001.28001.30001.2821624,700
Aug 30, 20241.23001.28001.23001.28001.26241,004,500
Aug 29, 20241.22001.26001.14001.22001.20321,197,500
Aug 28, 20241.38001.38001.20001.22001.20321,358,000
Aug 27, 20241.37001.40001.36001.36001.3413352,800
Aug 26, 20241.38001.38001.37001.37001.351172,100
Aug 23, 20241.40001.40001.35001.37001.3511373,500
Aug 22, 20241.40001.42001.36001.40001.3807418,400
Aug 21, 20241.41001.42001.40001.40001.3807144,000
Aug 20, 20241.45001.46001.38001.41001.3906707,400
Aug 19, 20241.47001.53001.45001.45001.43001,030,500
Aug 16, 20241.38001.47001.38001.45001.4300941,800
Aug 15, 20241.41001.44001.37001.38001.3610504,800
Aug 14, 20241.42001.46001.39001.40001.3807269,800
Aug 13, 20241.46001.46001.39001.41001.3906445,200
Aug 12, 20241.47001.48001.45001.46001.4399367,800
Aug 9, 20241.40001.45001.36001.45001.4300975,200
Aug 8, 20241.34001.39001.33001.36001.3413553,800
Aug 7, 20241.32001.40001.30001.35001.3314851,600
Aug 6, 20241.30001.40001.29001.32001.30181,554,100
Aug 5, 20241.44001.44001.30001.32001.30181,411,600
Aug 2, 20241.56001.56001.47001.47001.44981,099,600
Aug 1, 20241.55001.57001.53001.56001.5385690,500
Jul 31, 20241.60001.60001.53001.53001.5089634,000
Jul 30, 20241.58001.65001.54001.60001.5780891,100
Jul 29, 20241.57001.61001.53001.58001.5582702,200
Jul 26, 20241.65001.66001.55001.58001.55821,014,900
Jul 25, 20241.74001.76001.65001.65001.62731,250,800
Jul 24, 20241.79001.79001.74001.77001.7456326,400
Jul 23, 20241.70001.80001.70001.79001.76541,840,000
Jul 22, 20241.70001.73001.64001.70001.6766710,700
Jul 19, 20241.69001.73001.63001.70001.67661,000,500
Jul 18, 20241.80001.80001.66001.69001.66671,709,400
Jul 17, 20241.60001.73001.59001.71001.68652,652,400
Jul 16, 20241.63001.63001.57001.59001.5681433,800
Jul 15, 20241.63001.64001.59001.63001.6076583,800
Jul 12, 20241.59001.62001.56001.62001.5977642,400
Jul 11, 20241.62001.62001.58001.61001.5878640,800
Jul 10, 20241.52001.62001.51001.61001.58782,306,900
Jul 9, 20241.52001.54001.50001.52001.4991837,000
Jul 5, 20241.54001.54001.50001.52001.4991382,000
Jul 4, 20241.44001.54001.40001.54001.51881,711,000
Jul 3, 20241.41001.45001.41001.44001.4202495,800
Jul 2, 20241.44001.46001.41001.41001.3906719,600
Jul 1, 20241.38001.43001.36001.43001.4103511,400
Jun 28, 20241.34001.37001.33001.37001.3511192,500
Jun 27, 20241.39001.39001.33001.36001.3413586,100
Jun 26, 20241.40001.42001.36001.39001.3709364,800
Jun 25, 20241.44001.44001.35001.40001.38071,142,100
Jun 24, 20241.47001.49001.44001.44001.4202280,800
Jun 21, 20241.46001.50001.45001.47001.4498336,900
Jun 20, 20241.50001.51001.45001.46001.4399468,000
Jun 19, 20241.55001.56001.49001.53001.5089572,900
Jun 18, 20241.55001.55001.48001.55001.5287700,500
Jun 14, 20241.60001.60001.52001.55001.5287964,600
Jun 13, 20241.56001.64001.56001.57001.54842,020,400
Jun 12, 20241.48001.60001.48001.56001.53854,191,600
Jun 11, 20241.54001.54001.48001.48001.4596813,300
Jun 10, 20241.44001.55001.41001.53001.50893,169,900
Jun 7, 20241.46001.47001.43001.43001.4103966,700
Jun 6, 20241.49001.49001.43001.46001.4399729,900
Jun 5, 20241.49001.49001.46001.48001.4596874,000
Jun 4, 20241.43001.52001.43001.47001.44981,570,300
May 31, 20241.47001.47001.40001.41001.39061,009,100
May 30, 20241.46001.49001.43001.47001.4498506,300
May 29, 20241.57001.58001.45001.46001.43991,521,600
May 28, 20241.48001.57001.43001.55001.52872,307,000
May 27, 20241.49001.50001.46001.48001.4596730,800
May 24, 20241.45001.51001.43001.48001.4596929,100
May 23, 20241.47001.52001.46001.50001.47931,899,400
May 21, 20241.35001.54001.35001.48001.45966,199,800
May 20, 20241.30001.36001.30001.35001.33141,947,700
May 17, 20241.29001.33001.27001.30001.28211,595,500
May 16, 20241.23001.30001.23001.29001.27222,357,400
May 15, 20241.21001.24001.20001.22001.20321,105,100
May 14, 20241.25001.28001.23001.23001.21311,445,000
May 13, 20241.29001.30001.24001.25001.23281,070,600
May 10, 20241.28001.31001.25001.28001.26242,150,600
May 9, 20241.22001.29001.20001.28001.26245,478,800
May 8, 20241.22001.24001.19001.21001.1933419,600
May 7, 20241.25001.26001.21001.22001.20321,560,500
May 6, 20241.18001.27001.18001.25001.23281,771,900
May 3, 20241.20001.22001.18001.18001.16381,320,300
May 2, 20241.21001.21001.19001.19001.17361,004,900

Related Tickers

0123.KL Privasia Technology Berhad
0.0800
0.00%
 
0056.KL NCT Alliance Berhad
0.4800
0.00%
 
0265.KL Infomina Berhad
0.8700
0.00%
 
5036.KL Edaran Berhad
1.4500
-2.68%
 
0311.KL Go Hub Capital Berhad
0.8450
-0.59%
 
0106.KL Rexit Berhad
0.5600
-2.61%
 
0277.KL Cloudpoint Technology Berhad
0.7450
+3.47%
 
0138.KL My E.G. Services Berhad
0.9050
+1.12%