L&P Global Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.400	0.400	0.385	0.385	0.372	1,439,800
2024-02-26	0.400	0.415	0.395	0.400	0.386	1,337,200
2024-02-23	0.410	0.410	0.395	0.400	0.386	2,695,200
2024-02-22	0.410	0.415	0.405	0.415	0.401	298,900
2024-02-21	0.410	0.415	0.405	0.410	0.396	914,100
2024-02-20	0.410	0.415	0.405	0.410	0.396	320,100
2024-02-19	0.410	0.415	0.410	0.410	0.396	121,600
2024-02-16	0.415	0.420	0.415	0.415	0.401	595,800
2024-02-15	0.405	0.415	0.405	0.415	0.401	80,200
2024-02-14	0.415	0.415	0.405	0.415	0.401	435,000
2024-02-13	0.415	0.420	0.415	0.420	0.406	125,900
2024-02-09	0.415	0.420	0.415	0.420	0.406	8,600
2024-02-08	0.410	0.420	0.410	0.410	0.396	40,100
2024-02-07	0.410	0.415	0.405	0.405	0.391	60,000
2024-02-06	0.410	0.410	0.405	0.410	0.396	88,100
2024-02-05	0.405	0.415	0.400	0.410	0.396	449,400
2024-02-02	0.410	0.415	0.400	0.400	0.386	1,345,700
2024-01-31	0.410	0.410	0.405	0.410	0.396	750,100
2024-01-30	0.405	0.410	0.405	0.410	0.396	142,300
2024-01-29	0.425	0.430	0.405	0.410	0.396	967,900
2024-01-26	0.410	0.420	0.410	0.415	0.401	181,300
2024-01-24	0.420	0.425	0.405	0.415	0.401	493,300
2024-01-23	0.420	0.420	0.415	0.420	0.406	209,000
2024-01-22	0.415	0.420	0.410	0.415	0.401	304,000
2024-01-19	0.410	0.425	0.405	0.415	0.401	264,900
2024-01-18	0.420	0.420	0.410	0.410	0.396	600,100
2024-01-17	0.420	0.430	0.400	0.425	0.410	1,574,900
2024-01-16	0.430	0.430	0.425	0.425	0.410	117,100
2024-01-15	0.425	0.430	0.420	0.430	0.415	719,500
2024-01-12	0.430	0.440	0.420	0.435	0.420	1,186,200
2024-01-11	0.435	0.435	0.430	0.435	0.420	1,168,700
2024-01-10	0.440	0.440	0.435	0.435	0.420	159,500
2024-01-09	0.440	0.445	0.430	0.445	0.430	668,600
2024-01-08	0.435	0.445	0.430	0.445	0.430	575,400
2024-01-05	0.445	0.450	0.435	0.440	0.425	264,700
2024-01-04	0.435	0.445	0.430	0.440	0.425	727,100
2024-01-03	0.435	0.440	0.435	0.440	0.425	81,000
2024-01-02	0.425	0.440	0.425	0.435	0.420	255,000
2023-12-29	0.430	0.430	0.430	0.430	0.415	610,000
2023-12-28	0.440	0.440	0.430	0.430	0.415	1,640,700
2023-12-27	0.435	0.445	0.420	0.445	0.430	746,400
2023-12-26	0.430	0.440	0.420	0.435	0.420	415,800
2023-12-22	0.425	0.435	0.425	0.430	0.415	521,600
2023-12-21	0.410	0.425	0.410	0.425	0.410	388,600
2023-12-20	0.425	0.425	0.410	0.415	0.401	192,700
2023-12-19	0.410	0.420	0.410	0.420	0.406	694,800
2023-12-18	0.410	0.415	0.405	0.410	0.396	1,648,700
2023-12-15	0.410	0.420	0.410	0.415	0.401	576,300
2023-12-14	0.410	0.415	0.405	0.415	0.401	792,000
2023-12-13	0.415	0.420	0.405	0.410	0.396	894,500
2023-12-12	0.415	0.420	0.410	0.415	0.401	283,100
2023-12-11	0.415	0.420	0.410	0.415	0.401	846,500
2023-12-08	0.425	0.435	0.405	0.410	0.396	2,366,300
2023-12-07	0.420	0.430	0.420	0.420	0.406	1,297,200
2023-12-06	0.420	0.425	0.420	0.420	0.406	1,196,700
2023-12-05	0.425	0.425	0.415	0.420	0.406	924,500
2023-12-04	0.420	0.430	0.415	0.425	0.410	1,031,000
2023-12-01	0.430	0.430	0.410	0.415	0.401	1,280,500
2023-11-30	0.435	0.445	0.425	0.430	0.415	376,900
2023-11-29	0.435	0.445	0.435	0.440	0.425	236,000

← NewerPage 12 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.