L&P Global Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.380	0.380	0.370	0.370	0.365	941,100
2024-08-22	0.390	0.395	0.380	0.385	0.379	777,000
2024-08-21	0.390	0.390	0.385	0.385	0.379	732,400
2024-08-20	0.390	0.395	0.385	0.390	0.384	589,800
2024-08-19	0.400	0.405	0.390	0.395	0.389	607,200
2024-08-16	0.390	0.400	0.390	0.400	0.394	579,100
2024-08-15	0.395	0.395	0.380	0.390	0.384	646,900
2024-08-14	0.395	0.400	0.385	0.390	0.384	767,700
2024-08-13	0.395	0.395	0.385	0.390	0.384	453,200
2024-08-12	0.410	0.410	0.395	0.395	0.389	615,600
2024-08-09	0.400	0.410	0.395	0.400	0.394	1,615,000
2024-08-08	0.390	0.400	0.375	0.395	0.389	492,100
2024-08-07	0.385	0.395	0.365	0.395	0.389	1,009,100
2024-08-06	0.375	0.395	0.360	0.385	0.379	2,511,500
2024-08-05	0.385	0.395	0.365	0.370	0.365	3,382,100
2024-08-02	0.410	0.410	0.400	0.400	0.394	1,944,400
2024-08-01	0.435	0.440	0.415	0.415	0.409	1,469,200
2024-07-31	0.415	0.430	0.410	0.430	0.424	1,667,800
2024-07-30	0.410	0.425	0.405	0.420	0.414	5,546,400
2024-07-29	0.440	0.440	0.415	0.420	0.414	4,479,100
2024-07-26	0.445	0.445	0.430	0.440	0.434	2,919,900
2024-07-25	0.465	0.465	0.440	0.445	0.439	4,301,100
2024-07-24	0.475	0.475	0.455	0.470	0.463	5,401,600
2024-07-23	0.485	0.485	0.475	0.480	0.473	2,670,500
2024-07-22	0.510	0.510	0.475	0.485	0.478	5,538,600
2024-07-19	0.520	0.520	0.505	0.510	0.503	2,597,200
2024-07-18	0.505	0.520	0.500	0.520	0.513	2,699,000
2024-07-17	0.495	0.510	0.490	0.510	0.503	3,870,400
2024-07-16	0.485	0.505	0.485	0.495	0.488	4,339,400
2024-07-15	0.495	0.495	0.475	0.485	0.478	4,216,000
2024-07-12	0.490	0.505	0.485	0.495	0.488	3,818,700
2024-07-11	0.515	0.525	0.480	0.485	0.478	10,508,700
2024-07-10	0.555	0.555	0.495	0.520	0.513	26,269,199
2024-07-09	0.585	0.595	0.555	0.555	0.547	12,471,300
2024-07-05	0.560	0.580	0.550	0.580	0.572	5,423,200
2024-07-04	0.560	0.565	0.550	0.560	0.552	2,251,900
2024-07-03	0.550	0.560	0.540	0.560	0.552	4,951,600
2024-07-02	0.550	0.550	0.535	0.540	0.532	4,560,600
2024-07-01	0.565	0.570	0.540	0.545	0.537	4,070,200
2024-06-28	0.535	0.560	0.530	0.555	0.547	5,610,100
2024-06-27	0.540	0.560	0.525	0.535	0.527	9,885,700
2024-06-26	0.535	0.550	0.530	0.540	0.532	5,484,400
2024-06-25	0.530	0.535	0.520	0.535	0.527	2,824,000
2024-06-24	0.540	0.540	0.525	0.535	0.527	1,851,100
2024-06-21	0.540	0.545	0.525	0.535	0.527	2,933,500
2024-06-20	0.525	0.560	0.520	0.540	0.532	7,668,700
2024-06-19	0.550	0.555	0.515	0.525	0.517	7,741,800
2024-06-18	0.515	0.555	0.515	0.550	0.542	15,684,200
2024-06-14	0.520	0.520	0.500	0.515	0.508	3,708,700
2024-06-13	0.480	0.540	0.480	0.515	0.508	20,200,801
2024-06-12	0.455	0.470	0.455	0.470	0.463	5,452,200
2024-06-11	0.465	0.465	0.450	0.460	0.453	3,494,900
2024-06-10	0.460	0.465	0.460	0.465	0.458	1,809,500
2024-06-07	0.455	0.470	0.455	0.465	0.458	2,332,200
2024-06-06	0.460	0.465	0.450	0.460	0.453	2,081,100
2024-06-05	0.460	0.465	0.450	0.460	0.453	1,275,100
2024-06-04	0.460	0.470	0.455	0.460	0.453	1,369,200
2024-05-31	0.465	0.465	0.455	0.460	0.453	1,086,900
2024-05-30	0.450	0.470	0.450	0.470	0.463	4,042,600
2024-05-29	0.460	0.470	0.455	0.470	0.463	2,106,900

← NewerPage 10 of 16 · 942 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-27	0.0050 MYR
2024-03-27	0.0080 MYR
2023-09-27	0.0050 MYR

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