L&P Global Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.475	0.480	0.455	0.465	0.458	6,642,000
2024-05-27	0.475	0.490	0.470	0.480	0.473	4,354,100
2024-05-24	0.475	0.495	0.455	0.475	0.468	8,520,800
2024-05-23	0.445	0.475	0.440	0.475	0.468	9,995,300
2024-05-21	0.440	0.450	0.435	0.445	0.439	2,022,100
2024-05-20	0.430	0.450	0.430	0.440	0.434	4,016,500
2024-05-17	0.435	0.440	0.430	0.435	0.429	1,011,400
2024-05-16	0.435	0.450	0.425	0.440	0.434	3,332,800
2024-05-15	0.425	0.440	0.425	0.440	0.434	2,845,000
2024-05-14	0.420	0.430	0.420	0.425	0.419	1,852,600
2024-05-13	0.415	0.425	0.415	0.420	0.414	2,807,300
2024-05-10	0.410	0.420	0.410	0.410	0.404	1,765,100
2024-05-09	0.410	0.415	0.405	0.415	0.409	981,100
2024-05-08	0.430	0.435	0.405	0.410	0.404	8,710,800
2024-05-07	0.400	0.435	0.390	0.430	0.424	11,655,900
2024-05-06	0.380	0.400	0.375	0.395	0.389	1,601,100
2024-05-03	0.375	0.385	0.375	0.385	0.379	1,428,100
2024-05-02	0.375	0.375	0.365	0.375	0.370	763,500
2024-04-30	0.380	0.380	0.370	0.375	0.370	640,100
2024-04-29	0.375	0.380	0.375	0.380	0.375	566,000
2024-04-26	0.385	0.385	0.370	0.385	0.379	759,600
2024-04-25	0.380	0.390	0.375	0.380	0.375	889,700
2024-04-24	0.375	0.380	0.375	0.380	0.375	367,900
2024-04-23	0.375	0.380	0.370	0.380	0.375	196,700
2024-04-22	0.375	0.380	0.370	0.375	0.370	210,800
2024-04-19	0.385	0.385	0.365	0.370	0.365	1,047,500
2024-04-18	0.375	0.380	0.370	0.370	0.365	598,400
2024-04-17	0.375	0.390	0.375	0.380	0.375	202,000
2024-04-16	0.390	0.390	0.370	0.375	0.370	1,298,900
2024-04-15	0.395	0.395	0.390	0.390	0.384	485,000
2024-04-12	0.395	0.400	0.390	0.400	0.394	498,900
2024-04-09	0.395	0.405	0.390	0.395	0.389	862,200
2024-04-08	0.395	0.400	0.390	0.395	0.389	193,100
2024-04-05	0.395	0.405	0.395	0.395	0.389	846,200
2024-04-04	0.385	0.405	0.385	0.400	0.394	979,700
2024-04-03	0.380	0.390	0.380	0.390	0.384	746,200
2024-04-02	0.380	0.385	0.375	0.385	0.379	514,900
2024-04-01	0.380	0.385	0.375	0.380	0.375	555,300
2024-03-29	0.380	0.390	0.380	0.380	0.375	573,900
2024-03-27	0.395	0.395	0.370	0.380	0.375	2,667,900
2024-03-26	0.385	0.400	0.385	0.395	0.381	2,039,800
2024-03-25	0.400	0.400	0.385	0.385	0.372	2,225,900
2024-03-22	0.405	0.410	0.405	0.405	0.391	568,300
2024-03-21	0.375	0.410	0.375	0.405	0.391	4,459,800
2024-03-20	0.365	0.375	0.365	0.375	0.362	1,904,200
2024-03-19	0.365	0.370	0.365	0.365	0.352	837,600
2024-03-18	0.375	0.375	0.360	0.365	0.352	4,511,900
2024-03-15	0.380	0.380	0.365	0.375	0.362	3,956,800
2024-03-14	0.385	0.385	0.375	0.380	0.367	183,700
2024-03-13	0.385	0.385	0.375	0.380	0.367	1,641,700
2024-03-12	0.385	0.385	0.375	0.380	0.367	734,400
2024-03-11	0.375	0.385	0.370	0.385	0.372	804,500
2024-03-08	0.370	0.380	0.370	0.375	0.362	628,600
2024-03-07	0.380	0.385	0.365	0.365	0.352	2,216,500
2024-03-06	0.380	0.380	0.375	0.375	0.362	594,000
2024-03-05	0.385	0.385	0.375	0.380	0.367	916,300
2024-03-04	0.380	0.390	0.380	0.385	0.372	483,100
2024-03-01	0.395	0.395	0.365	0.380	0.367	1,358,600
2024-02-29	0.390	0.395	0.380	0.385	0.372	838,400
2024-02-28	0.400	0.405	0.385	0.385	0.372	1,876,600

← NewerPage 11 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.