L&P Global Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	0.405	0.410	0.400	0.400	0.382	1,149,400
2023-06-02	0.395	0.410	0.395	0.400	0.382	2,822,200
2023-06-01	0.390	0.395	0.385	0.395	0.377	952,800
2023-05-31	0.410	0.410	0.395	0.400	0.382	974,900
2023-05-30	0.410	0.415	0.400	0.415	0.396	568,600
2023-05-29	0.420	0.425	0.405	0.410	0.392	973,000
2023-05-26	0.420	0.425	0.405	0.415	0.396	1,108,700
2023-05-25	0.425	0.430	0.410	0.420	0.401	1,107,600
2023-05-24	0.420	0.420	0.405	0.410	0.392	533,300
2023-05-23	0.430	0.430	0.420	0.420	0.401	325,600
2023-05-22	0.430	0.440	0.425	0.425	0.406	213,400
2023-05-19	0.435	0.435	0.430	0.430	0.411	297,300
2023-05-18	0.425	0.455	0.425	0.435	0.415	1,371,500
2023-05-17	0.430	0.435	0.425	0.435	0.415	543,900
2023-05-16	0.430	0.445	0.430	0.430	0.411	648,800
2023-05-15	0.445	0.445	0.425	0.440	0.420	361,800
2023-05-12	0.435	0.450	0.430	0.445	0.425	181,800
2023-05-11	0.440	0.440	0.425	0.435	0.415	1,042,800
2023-05-10	0.445	0.450	0.440	0.440	0.420	450,800
2023-05-09	0.460	0.460	0.440	0.455	0.435	1,122,300
2023-05-08	0.465	0.465	0.445	0.465	0.444	1,506,300
2023-05-05	0.490	0.490	0.420	0.480	0.458	2,052,300
2023-05-03	0.495	0.495	0.490	0.490	0.468	647,200
2023-05-02	0.495	0.500	0.490	0.495	0.473	1,167,600
2023-04-28	0.495	0.500	0.490	0.495	0.473	1,662,800
2023-04-27	0.490	0.495	0.485	0.495	0.473	861,000
2023-04-26	0.495	0.495	0.480	0.495	0.473	1,209,600
2023-04-25	0.510	0.515	0.485	0.495	0.473	1,707,500
2023-04-20	0.495	0.510	0.495	0.510	0.487	1,917,800
2023-04-19	0.495	0.495	0.485	0.495	0.473	1,361,400
2023-04-18	0.500	0.505	0.490	0.500	0.478	1,051,100
2023-04-17	0.490	0.515	0.485	0.500	0.478	6,792,900
2023-04-14	0.495	0.500	0.485	0.490	0.468	1,564,800
2023-04-13	0.490	0.500	0.485	0.490	0.468	1,020,000
2023-04-12	0.495	0.495	0.480	0.485	0.463	830,700
2023-04-11	0.510	0.515	0.485	0.490	0.468	4,559,000
2023-04-10	0.480	0.510	0.480	0.505	0.482	3,854,300
2023-04-07	0.505	0.505	0.475	0.480	0.458	760,400
2023-04-06	0.495	0.495	0.480	0.490	0.468	611,400
2023-04-05	0.500	0.500	0.485	0.495	0.473	418,200
2023-04-04	0.505	0.505	0.490	0.500	0.478	1,011,500
2023-04-03	0.480	0.500	0.475	0.500	0.478	1,258,800
2023-03-31	0.455	0.485	0.455	0.475	0.454	1,883,600
2023-03-30	0.460	0.470	0.460	0.470	0.449	399,800
2023-03-29	0.490	0.490	0.460	0.460	0.439	1,138,500
2023-03-28	0.455	0.495	0.415	0.475	0.454	3,089,600
2023-03-27	0.480	0.480	0.450	0.450	0.430	1,819,400
2023-03-24	0.515	0.515	0.480	0.480	0.458	2,816,600
2023-03-23	0.515	0.530	0.505	0.510	0.487	1,468,500
2023-03-22	0.515	0.535	0.515	0.520	0.497	1,334,200
2023-03-21	0.510	0.520	0.505	0.515	0.492	1,082,300
2023-03-20	0.520	0.520	0.505	0.505	0.482	681,300
2023-03-17	0.500	0.530	0.500	0.525	0.501	1,782,900
2023-03-16	0.510	0.510	0.485	0.495	0.473	3,329,400
2023-03-15	0.515	0.530	0.510	0.520	0.497	3,051,900
2023-03-14	0.540	0.540	0.500	0.510	0.487	7,012,500
2023-03-13	0.545	0.550	0.535	0.540	0.516	2,851,500
2023-03-10	0.565	0.575	0.550	0.555	0.530	4,649,000
2023-03-09	0.585	0.610	0.570	0.575	0.549	9,471,400
2023-03-08	0.580	0.595	0.560	0.590	0.564	2,389,100

← NewerPage 15 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.