L&P Global Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	0.460	0.460	0.445	0.455	0.435	1,214,300
2023-08-30	0.460	0.465	0.455	0.460	0.439	804,500
2023-08-29	0.450	0.470	0.445	0.470	0.449	1,238,700
2023-08-28	0.450	0.460	0.450	0.455	0.435	389,700
2023-08-25	0.460	0.460	0.445	0.450	0.430	1,723,100
2023-08-24	0.460	0.465	0.450	0.460	0.439	1,471,200
2023-08-23	0.455	0.460	0.450	0.455	0.435	1,712,700
2023-08-22	0.450	0.460	0.450	0.455	0.435	745,900
2023-08-21	0.460	0.460	0.440	0.450	0.430	1,658,800
2023-08-18	0.460	0.465	0.450	0.450	0.430	1,416,800
2023-08-17	0.470	0.470	0.455	0.455	0.435	2,606,800
2023-08-16	0.470	0.470	0.460	0.470	0.449	3,869,000
2023-08-15	0.500	0.505	0.470	0.470	0.449	4,169,300
2023-08-14	0.470	0.480	0.460	0.475	0.454	472,100
2023-08-11	0.455	0.470	0.445	0.470	0.449	1,218,800
2023-08-10	0.455	0.465	0.455	0.460	0.439	424,900
2023-08-09	0.465	0.470	0.455	0.465	0.444	630,200
2023-08-08	0.465	0.470	0.455	0.460	0.439	1,147,900
2023-08-07	0.465	0.475	0.460	0.465	0.444	810,600
2023-08-04	0.475	0.475	0.465	0.475	0.454	740,800
2023-08-03	0.475	0.485	0.475	0.475	0.454	643,300
2023-08-02	0.475	0.480	0.475	0.475	0.454	646,000
2023-08-01	0.480	0.485	0.470	0.475	0.454	722,500
2023-07-31	0.470	0.480	0.465	0.480	0.458	584,200
2023-07-28	0.475	0.480	0.475	0.475	0.454	569,000
2023-07-27	0.455	0.485	0.455	0.475	0.454	1,486,700
2023-07-26	0.470	0.475	0.455	0.455	0.435	3,545,500
2023-07-25	0.480	0.480	0.470	0.475	0.454	321,400
2023-07-24	0.475	0.490	0.465	0.480	0.458	2,095,900
2023-07-21	0.510	0.510	0.465	0.475	0.454	4,729,200
2023-07-20	0.530	0.530	0.510	0.510	0.487	2,019,200
2023-07-18	0.520	0.530	0.510	0.525	0.501	3,403,400
2023-07-17	0.515	0.520	0.505	0.520	0.497	1,611,200
2023-07-14	0.510	0.530	0.510	0.515	0.492	5,026,800
2023-07-13	0.490	0.520	0.485	0.515	0.492	9,431,900
2023-07-12	0.475	0.490	0.465	0.485	0.463	3,302,800
2023-07-11	0.480	0.490	0.465	0.470	0.449	2,140,600
2023-07-10	0.455	0.480	0.455	0.480	0.458	1,556,600
2023-07-07	0.465	0.465	0.455	0.460	0.439	604,200
2023-07-06	0.460	0.470	0.455	0.465	0.444	1,014,000
2023-07-05	0.465	0.470	0.450	0.460	0.439	2,415,100
2023-07-04	0.480	0.480	0.460	0.465	0.444	1,882,700
2023-07-03	0.460	0.480	0.460	0.480	0.458	1,925,300
2023-06-30	0.485	0.495	0.455	0.465	0.444	4,929,200
2023-06-28	0.445	0.480	0.445	0.480	0.458	3,874,500
2023-06-27	0.460	0.460	0.440	0.445	0.425	892,600
2023-06-26	0.460	0.465	0.450	0.450	0.430	1,839,900
2023-06-23	0.450	0.475	0.435	0.460	0.439	3,524,300
2023-06-22	0.475	0.475	0.445	0.455	0.435	3,666,200
2023-06-21	0.495	0.510	0.465	0.475	0.454	7,028,800
2023-06-20	0.465	0.505	0.465	0.500	0.478	9,579,300
2023-06-19	0.465	0.465	0.450	0.460	0.439	1,247,100
2023-06-16	0.460	0.485	0.460	0.460	0.439	4,391,800
2023-06-15	0.475	0.475	0.455	0.460	0.439	3,320,100
2023-06-14	0.410	0.480	0.410	0.480	0.458	7,504,300
2023-06-13	0.385	0.405	0.385	0.400	0.382	1,288,700
2023-06-12	0.380	0.390	0.380	0.385	0.368	442,700
2023-06-09	0.390	0.400	0.380	0.390	0.373	1,691,500
2023-06-08	0.400	0.400	0.385	0.400	0.382	1,012,000
2023-06-07	0.405	0.405	0.395	0.400	0.382	255,000

← NewerPage 14 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.