L&P Global Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.590	0.600	0.580	0.585	0.559	2,779,400
2023-03-06	0.585	0.605	0.585	0.590	0.564	3,439,800
2023-03-03	0.595	0.605	0.575	0.580	0.554	2,967,800
2023-03-02	0.585	0.605	0.580	0.590	0.564	5,085,300
2023-03-01	0.595	0.610	0.585	0.585	0.559	4,494,500
2023-02-28	0.630	0.630	0.595	0.605	0.578	8,434,900
2023-02-27	0.615	0.640	0.605	0.635	0.607	6,276,200
2023-02-24	0.600	0.625	0.590	0.620	0.592	10,887,000
2023-02-23	0.585	0.610	0.580	0.600	0.573	6,124,700
2023-02-22	0.585	0.600	0.555	0.580	0.554	8,149,100
2023-02-21	0.620	0.630	0.585	0.590	0.564	6,750,600
2023-02-20	0.635	0.645	0.610	0.620	0.592	7,547,200
2023-02-17	0.665	0.670	0.620	0.630	0.602	10,914,000
2023-02-16	0.675	0.685	0.665	0.670	0.640	6,406,000
2023-02-15	0.680	0.690	0.660	0.675	0.645	9,698,500
2023-02-14	0.670	0.705	0.650	0.680	0.649	24,874,000
2023-02-13	0.675	0.685	0.650	0.660	0.630	10,882,600
2023-02-10	0.640	0.690	0.635	0.680	0.649	31,969,100
2023-02-09	0.625	0.645	0.620	0.645	0.616	10,171,000
2023-02-08	0.630	0.655	0.610	0.625	0.597	10,816,300
2023-02-07	0.650	0.660	0.610	0.615	0.587	13,109,700
2023-02-03	0.610	0.660	0.590	0.650	0.621	43,380,801
2023-02-02	0.580	0.620	0.580	0.610	0.583	16,948,301
2023-01-31	0.575	0.595	0.570	0.570	0.544	8,776,200
2023-01-30	0.620	0.630	0.575	0.580	0.554	16,971,400
2023-01-27	0.615	0.625	0.595	0.610	0.583	11,462,900
2023-01-26	0.575	0.640	0.575	0.615	0.587	46,843,699
2023-01-25	0.545	0.580	0.545	0.575	0.549	25,663,900
2023-01-20	0.535	0.550	0.530	0.535	0.511	10,040,500
2023-01-19	0.525	0.545	0.520	0.535	0.511	14,858,500
2023-01-18	0.535	0.545	0.505	0.530	0.506	14,454,400
2023-01-17	0.525	0.560	0.520	0.535	0.511	30,948,000
2023-01-16	0.540	0.545	0.520	0.520	0.497	9,449,900
2023-01-13	0.535	0.550	0.530	0.540	0.516	15,749,100
2023-01-12	0.575	0.580	0.520	0.535	0.511	34,108,500
2023-01-11	0.590	0.600	0.555	0.575	0.549	32,917,699
2023-01-10	0.570	0.615	0.555	0.580	0.554	73,076,703
2023-01-09	0.520	0.575	0.510	0.570	0.544	72,129,102
2023-01-06	0.500	0.530	0.490	0.510	0.487	25,730,600
2023-01-05	0.545	0.545	0.490	0.510	0.487	35,330,301
2023-01-04	0.550	0.595	0.535	0.540	0.516	85,275,797
2023-01-03	0.420	0.550	0.405	0.545	0.521	255,375,016

← NewerPage 16 of 16 · 942 trading days

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.