LPI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.760	12.760	12.680	12.760	12.760	188,300
2026-10-16	12.880	12.900	12.740	12.760	12.760	194,500
2026-10-15	12.940	12.940	12.720	12.720	12.720	19,400
2026-10-14	12.740	12.760	12.740	12.740	12.740	10,500
2026-10-13	12.760	12.760	12.700	12.740	12.740	22,600
2026-10-12	12.760	12.780	12.700	12.760	12.760	26,500
2026-10-09	12.700	12.800	12.700	12.760	12.760	21,800
2026-10-08	12.860	12.860	12.700	12.720	12.720	25,100
2026-10-07	12.860	13.020	12.840	12.880	12.880	23,700
2026-10-06	12.720	12.860	12.720	12.860	12.860	35,500
2026-10-05	12.720	12.800	12.660	12.720	12.720	51,900
2026-10-02	12.800	12.880	12.700	12.700	12.700	197,600
2026-10-01	13.000	13.000	12.800	12.840	12.840	118,600
2026-09-30	13.000	13.060	12.960	12.980	12.980	96,400
2026-09-29	13.040	13.040	12.960	12.980	12.980	133,900
2026-09-28	13.000	13.100	13.000	13.060	13.060	42,000
2026-09-25	13.060	13.080	13.000	13.020	13.020	36,000
2026-09-24	13.000	13.080	13.000	13.020	13.020	45,300
2026-09-23	13.000	13.040	13.000	13.000	13.000	43,400
2026-09-22	13.100	13.140	13.020	13.020	13.020	52,300
2026-09-21	13.060	13.140	13.000	13.080	13.080	66,000
2026-09-18	13.200	13.200	13.000	13.060	13.060	43,400
2026-09-17	13.100	13.200	13.100	13.180	13.180	42,000
2026-09-16	13.100	13.100	13.100	13.100	13.100	0
2026-09-15	13.180	13.180	13.100	13.100	13.100	75,700
2026-09-14	13.180	13.200	13.120	13.200	13.200	27,200
2026-09-11	13.260	13.260	13.120	13.120	13.120	114,400
2026-09-10	13.260	13.260	13.160	13.180	13.180	142,200
2026-09-09	13.240	13.280	13.220	13.260	13.260	58,100
2026-09-08	13.280	13.300	13.240	13.240	13.240	45,400
2026-09-07	13.260	13.320	13.240	13.280	13.280	60,300
2026-09-04	13.480	13.480	13.200	13.220	13.220	96,600
2026-09-03	13.680	13.680	13.420	13.440	13.440	57,400
2026-09-02	13.340	13.700	13.300	13.520	13.520	79,700
2026-09-01	13.480	13.480	13.100	13.320	13.320	237,000
2026-08-31	13.480	13.480	13.480	13.480	13.480	0
2026-08-28	13.900	13.900	13.400	13.480	13.480	450,300
2026-08-27	14.800	14.900	14.780	14.800	13.900	630,500
2026-08-26	14.820	14.860	14.760	14.800	14.550	356,700
2026-08-24	14.820	14.920	14.780	14.800	14.550	286,000
2026-08-21	14.800	14.800	14.780	14.800	14.550	194,700
2026-08-20	14.880	14.900	14.780	14.800	14.550	301,600
2026-08-19	14.860	14.920	14.800	14.820	14.570	192,700
2026-08-18	14.920	14.940	14.860	14.880	14.629	246,600
2026-08-17	15.160	15.160	14.880	14.920	14.668	467,100
2026-08-14	15.140	15.260	15.020	15.060	14.806	363,100
2026-08-13	15.000	15.240	15.000	15.080	14.825	907,100
2026-08-12	15.000	15.040	14.980	15.000	14.747	108,000
2026-08-11	15.000	15.000	14.980	15.000	14.747	116,900
2026-08-10	15.000	15.000	14.980	15.000	14.747	71,100
2026-08-07	15.000	15.000	14.940	14.980	14.727	52,600
2026-08-06	15.040	15.100	14.960	14.960	14.707	126,600
2026-08-05	15.040	15.140	14.980	15.000	14.747	247,300
2026-08-04	14.980	15.120	14.980	15.100	14.845	13,900
2026-08-03	15.020	15.020	14.940	14.980	14.727	155,200
2026-07-31	15.000	15.080	14.980	15.000	14.747	169,500
2026-07-30	15.120	15.120	15.000	15.000	14.747	169,000
2026-07-29	14.980	15.140	14.980	15.080	14.825	5,800
2026-07-28	15.020	15.040	14.980	15.000	14.747	127,600
2026-07-27	15.060	15.100	15.000	15.000	14.747	153,000

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.2500 MYR
2026-03-10	0.5000 MYR
2025-09-02	0.3000 MYR
2025-03-13	0.5000 MYR
2024-09-04	0.3000 MYR
2024-03-11	0.4000 MYR
2023-09-11	0.2600 MYR
2023-02-21	0.3500 MYR
2022-08-16	0.2500 MYR
2022-02-21	0.4500 MYR
2021-08-20	0.2900 MYR
2021-02-18	0.4400 MYR
2020-09-02	0.2800 MYR
2020-02-17	0.4300 MYR
2019-07-29	0.2700 MYR
2019-02-14	0.4200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.