L&P Global Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	0.465	0.475	0.435	0.435	0.420	3,122,600
2023-11-27	0.465	0.470	0.445	0.470	0.454	749,600
2023-11-24	0.460	0.475	0.455	0.475	0.459	1,092,600
2023-11-23	0.470	0.470	0.455	0.460	0.444	559,400
2023-11-22	0.470	0.480	0.465	0.475	0.459	1,399,400
2023-11-21	0.450	0.470	0.450	0.470	0.454	1,385,900
2023-11-20	0.435	0.450	0.435	0.445	0.430	402,000
2023-11-17	0.435	0.435	0.425	0.430	0.415	76,500
2023-11-16	0.435	0.435	0.425	0.430	0.415	170,200
2023-11-15	0.435	0.440	0.430	0.435	0.420	343,800
2023-11-14	0.440	0.450	0.435	0.445	0.430	156,900
2023-11-10	0.435	0.440	0.435	0.440	0.425	80,000
2023-11-09	0.445	0.445	0.435	0.435	0.420	260,600
2023-11-08	0.450	0.455	0.440	0.455	0.439	751,600
2023-11-07	0.435	0.445	0.430	0.445	0.430	1,076,100
2023-11-06	0.420	0.435	0.420	0.435	0.420	590,600
2023-11-03	0.425	0.430	0.420	0.425	0.410	851,300
2023-11-02	0.415	0.435	0.415	0.430	0.415	1,725,900
2023-11-01	0.410	0.415	0.405	0.410	0.396	1,774,100
2023-10-31	0.420	0.425	0.405	0.410	0.396	773,700
2023-10-30	0.415	0.425	0.415	0.425	0.410	244,000
2023-10-27	0.415	0.420	0.410	0.415	0.401	109,800
2023-10-26	0.405	0.420	0.405	0.415	0.401	339,800
2023-10-25	0.410	0.420	0.395	0.415	0.401	535,800
2023-10-24	0.405	0.410	0.400	0.410	0.396	526,900
2023-10-23	0.410	0.410	0.400	0.410	0.396	491,600
2023-10-20	0.420	0.430	0.410	0.415	0.401	706,500
2023-10-19	0.415	0.425	0.415	0.425	0.410	419,400
2023-10-18	0.420	0.425	0.410	0.415	0.401	214,900
2023-10-17	0.415	0.430	0.410	0.410	0.396	395,400
2023-10-16	0.415	0.420	0.415	0.420	0.406	160,000
2023-10-13	0.430	0.430	0.415	0.415	0.401	290,400
2023-10-12	0.415	0.425	0.410	0.425	0.410	466,400
2023-10-11	0.415	0.420	0.410	0.415	0.401	651,200
2023-10-10	0.415	0.430	0.415	0.415	0.401	1,024,700
2023-10-09	0.430	0.440	0.410	0.430	0.415	1,258,200
2023-10-06	0.440	0.440	0.435	0.440	0.425	687,300
2023-10-05	0.450	0.450	0.440	0.445	0.430	545,900
2023-10-04	0.450	0.455	0.435	0.445	0.430	3,801,400
2023-10-03	0.445	0.455	0.445	0.455	0.439	302,800
2023-10-02	0.450	0.460	0.445	0.450	0.435	381,200
2023-09-29	0.450	0.460	0.450	0.450	0.435	1,666,000
2023-09-27	0.455	0.465	0.440	0.460	0.444	1,515,700
2023-09-26	0.455	0.470	0.450	0.460	0.439	3,410,700
2023-09-25	0.455	0.460	0.450	0.450	0.430	466,200
2023-09-22	0.455	0.455	0.450	0.455	0.435	1,382,300
2023-09-21	0.455	0.465	0.450	0.460	0.439	1,798,900
2023-09-20	0.465	0.465	0.455	0.455	0.435	979,300
2023-09-19	0.460	0.475	0.460	0.460	0.439	2,497,400
2023-09-18	0.455	0.460	0.450	0.455	0.435	573,900
2023-09-15	0.450	0.460	0.450	0.455	0.435	2,181,000
2023-09-14	0.455	0.455	0.450	0.455	0.435	238,500
2023-09-13	0.455	0.455	0.450	0.455	0.435	271,900
2023-09-12	0.450	0.455	0.450	0.455	0.435	214,600
2023-09-11	0.450	0.455	0.445	0.455	0.435	500,300
2023-09-08	0.450	0.450	0.450	0.450	0.430	229,800
2023-09-07	0.455	0.455	0.445	0.455	0.435	561,200
2023-09-06	0.455	0.460	0.450	0.460	0.439	145,900
2023-09-05	0.450	0.460	0.450	0.455	0.435	660,400
2023-09-04	0.455	0.465	0.445	0.455	0.435	654,200

← NewerPage 13 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.