L&P Global Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.295	0.295	0.290	0.295	0.295	179,400
2024-11-18	0.300	0.300	0.285	0.300	0.300	161,600
2024-11-15	0.310	0.310	0.290	0.305	0.305	1,518,800
2024-11-14	0.315	0.315	0.300	0.305	0.305	1,099,100
2024-11-13	0.325	0.325	0.320	0.320	0.320	163,700
2024-11-12	0.320	0.325	0.320	0.325	0.325	261,600
2024-11-11	0.320	0.330	0.320	0.330	0.330	579,200
2024-11-08	0.320	0.330	0.320	0.330	0.330	395,500
2024-11-07	0.320	0.330	0.320	0.330	0.330	134,700
2024-11-06	0.315	0.315	0.315	0.315	0.315	73,400
2024-11-05	0.315	0.320	0.315	0.320	0.320	102,200
2024-11-04	0.315	0.315	0.315	0.315	0.315	56,500
2024-11-01	0.325	0.325	0.310	0.320	0.320	111,300
2024-10-30	0.315	0.330	0.315	0.330	0.330	86,800
2024-10-29	0.320	0.320	0.320	0.320	0.320	4,700
2024-10-28	0.315	0.320	0.315	0.320	0.320	136,300
2024-10-25	0.320	0.320	0.315	0.315	0.315	275,000
2024-10-24	0.330	0.330	0.325	0.325	0.325	46,000
2024-10-23	0.320	0.325	0.320	0.325	0.325	73,300
2024-10-22	0.315	0.325	0.315	0.315	0.315	317,000
2024-10-21	0.325	0.325	0.315	0.315	0.315	427,000
2024-10-18	0.330	0.330	0.325	0.325	0.325	226,000
2024-10-17	0.330	0.330	0.325	0.330	0.330	101,300
2024-10-16	0.325	0.330	0.325	0.325	0.325	95,500
2024-10-15	0.325	0.330	0.325	0.325	0.325	69,000
2024-10-14	0.340	0.345	0.325	0.335	0.335	208,900
2024-10-11	0.330	0.340	0.330	0.335	0.335	19,900
2024-10-10	0.335	0.335	0.330	0.330	0.330	73,300
2024-10-09	0.340	0.340	0.330	0.335	0.335	484,900
2024-10-08	0.335	0.340	0.330	0.340	0.340	177,300
2024-10-07	0.335	0.340	0.330	0.335	0.335	107,000
2024-10-04	0.340	0.340	0.335	0.335	0.335	43,300
2024-10-03	0.330	0.340	0.330	0.340	0.340	159,900
2024-10-02	0.340	0.345	0.320	0.330	0.330	483,500
2024-10-01	0.340	0.345	0.335	0.345	0.345	82,200
2024-09-30	0.340	0.340	0.335	0.340	0.340	115,800
2024-09-27	0.340	0.340	0.340	0.340	0.340	102,000
2024-09-26	0.340	0.345	0.340	0.345	0.340	63,200
2024-09-25	0.340	0.345	0.335	0.345	0.340	123,000
2024-09-24	0.340	0.345	0.340	0.345	0.340	168,000
2024-09-23	0.345	0.345	0.340	0.340	0.335	45,600
2024-09-20	0.365	0.365	0.345	0.345	0.340	839,800
2024-09-19	0.350	0.365	0.350	0.355	0.350	1,226,300
2024-09-18	0.340	0.350	0.335	0.350	0.345	565,700
2024-09-17	0.330	0.350	0.330	0.340	0.335	462,500
2024-09-13	0.315	0.340	0.315	0.335	0.330	400,300
2024-09-12	0.305	0.320	0.305	0.315	0.310	567,000
2024-09-11	0.310	0.315	0.305	0.305	0.301	538,000
2024-09-10	0.315	0.325	0.310	0.310	0.306	1,253,800
2024-09-09	0.315	0.320	0.305	0.310	0.306	1,153,700
2024-09-06	0.325	0.325	0.315	0.325	0.320	1,652,500
2024-09-05	0.350	0.355	0.320	0.330	0.325	3,377,700
2024-09-04	0.355	0.360	0.355	0.355	0.350	428,600
2024-09-03	0.360	0.365	0.355	0.365	0.360	725,200
2024-09-02	0.365	0.370	0.355	0.365	0.360	780,800
2024-08-30	0.365	0.370	0.350	0.370	0.365	567,500
2024-08-29	0.355	0.370	0.355	0.360	0.355	776,200
2024-08-28	0.370	0.370	0.355	0.360	0.355	830,500
2024-08-27	0.380	0.380	0.365	0.370	0.365	534,600
2024-08-26	0.375	0.375	0.365	0.370	0.365	960,400

← NewerPage 9 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.