Bursa Malaysia · 3174 · stock

Land & General Berhad (3174) stock price history

Every Bursa Malaysia trading session of Land & General Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3174 data, free keyYear by year table

3174 adjusted close, 2000 to 2026

3174Land & General Berhad
MYR 0.2200+52.5% over one year
20052010201520202025
MYR 0.6132
All time high, 2000
MYR 0.2300
52 week high, MYR 0.1182 low
6,680
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

3174 key facts

  • Land & General Berhad (3174) closed at MYR 0.2200 on Sep 28, 2026 on Bursa Malaysia.
  • 3174's all time high close is MYR 0.6132, set on Jan 20, 2000; its all time low close is MYR 0.0291 on Nov 16, 2005.
  • 3174's 52 week range is MYR 0.1182 to MYR 0.2300.
  • 3174 returned +52.5% over the year to Sep 28, 2026 and +139.3% over five years.
  • Over ten years 3174 returned +10%, +1.0% a year compounded.
  • 3174's deepest drawdown was -95.2% from Jan 20, 2000 to Nov 16, 2005.
  • DataCedar holds 6,680 daily sessions of 3174 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

3174 price chart, 2000 to 2026

3174 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0291MYR 0.0766MYR 0.2015MYR 0.5300200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3174 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+15.8%
3 months+41.9%
6 months+65.4%
Year to date+78.6%
1 year+52.5%
3 years+94.0%
5 years+139.3%
10 years+10.2%
Since Jan 3, 2000-56.7%
Compound annual growth, 26.7 years-3.1%

3174 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.6132 on Jan 20, 2000
All time low close
MYR 0.0291 on Nov 16, 2005
52 week high
MYR 0.2300 on Sep 23, 2026
52 week low
MYR 0.1182 on Dec 31, 2025
Deepest drawdown
-95.2% from Jan 20, 2000 to Nov 16, 2005, not yet recovered
Best single session
+44.8% on Feb 13, 2006
Worst single session
-28.6% on Mar 16, 2020
Volatility, 1 year annualised
47.3%
Sessions closing higher, 1 year
29%
Best calendar year
2006, +155%
Worst calendar year
2008, -66%

3174 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1231MYR 0.2300MYR 0.1231MYR 0.2200+71.8%2.3B184
2025MYR 0.1117MYR 0.1872MYR 0.0838MYR 0.1281+14.7%1.3B244
2024MYR 0.1057MYR 0.1233MYR 0.1013MYR 0.1117+5.7%854.8M247
2023MYR 0.0798MYR 0.1260MYR 0.0798MYR 0.1057+25.8%906M244
2022MYR 0.0798MYR 0.0918MYR 0.0714MYR 0.0840+5.3%257.2M243
2021MYR 0.0996MYR 0.1111MYR 0.0758MYR 0.0798-19.9%1.4B245
2020MYR 0.1073MYR 0.1111MYR 0.0383MYR 0.0996-3.7%2.2B247
2019MYR 0.0968MYR 0.1218MYR 0.0968MYR 0.1034+6.9%445.1M246
2018MYR 0.1389MYR 0.1489MYR 0.0932MYR 0.0968-32.0%530.7M244
2017MYR 0.1485MYR 0.1777MYR 0.1356MYR 0.1422-4.2%1.6B253
2016MYR 0.1742MYR 0.2067MYR 0.1412MYR 0.1485-14.7%444.9M250
2015MYR 0.2303MYR 0.2547MYR 0.1506MYR 0.1742-24.4%513.5M246
2014MYR 0.1890MYR 0.3007MYR 0.1838MYR 0.2303+21.9%2B247
2013MYR 0.1124MYR 0.2062MYR 0.1013MYR 0.1890+68.2%1.9B246
2012MYR 0.0957MYR 0.1415MYR 0.0846MYR 0.1124+17.4%997.4M245
2011MYR 0.1346MYR 0.1526MYR 0.0680MYR 0.0957-27.4%1.5B244
2010MYR 0.0971MYR 0.1776MYR 0.0971MYR 0.1318+33.8%3.8B249
2009MYR 0.0472MYR 0.1193MYR 0.0402MYR 0.0985+115.2%2.4B248
2008MYR 0.1360MYR 0.1568MYR 0.0388MYR 0.0458-66.3%705.3M248
2007MYR 0.0791MYR 0.2400MYR 0.0638MYR 0.1360+75.0%8B249
2006MYR 0.0305MYR 0.0832MYR 0.0277MYR 0.0777+154.5%2.2B259
2005MYR 0.0763MYR 0.0846MYR 0.0277MYR 0.0305-60.0%475.9M247
2004MYR 0.1138MYR 0.1276MYR 0.0666MYR 0.0763-32.9%605.7M262
2003MYR 0.0638MYR 0.1734MYR 0.0583MYR 0.1138+78.3%1.3B261
2002MYR 0.0846MYR 0.1290MYR 0.0583MYR 0.0638-24.6%616.7M261
2001MYR 0.1110MYR 0.1471MYR 0.0569MYR 0.0846-23.8%679.1M261
2000MYR 0.4939MYR 0.6188MYR 0.1054MYR 0.1110n/a772.6M260

3174 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2200+15.8%
August 2026MYR 0.1900+15.2%
July 2026MYR 0.1650+6.5%
June 2026MYR 0.15500.0%
May 2026MYR 0.1550+3.3%
April 2026MYR 0.1500+12.8%
March 2026MYR 0.1330-10.0%
February 2026MYR 0.1478+3.4%
January 2026MYR 0.1429+11.5%
December 2025MYR 0.1281-13.3%
November 2025MYR 0.1478-3.2%
October 2025MYR 0.1527+13.1%

About the 3174 data

Daily bars. 6,680 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3174/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 3042 Petron Malaysia Refining & Marketing Bhd
  • 3069 Mega First Corporation Berhad
  • 3107 Fima Corporation Berhad
  • 3158 YNH Property Bhd
  • 3182 Genting Berhad
  • 3204 George Kent (Malaysia) Berhad
  • 3239 Berjaya Assets Berhad
  • 3247 GUH Holdings Berhad

Common questions

3174 share price history

Start with any symbol.

Start free