LPI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	12.480	12.520	12.340	12.340	10.800	24,300
2024-08-06	12.260	12.520	12.140	12.500	10.941	255,300
2024-08-05	12.400	12.400	12.160	12.280	10.748	318,500
2024-08-02	12.600	12.600	12.480	12.480	10.923	43,600
2024-08-01	12.500	12.620	12.500	12.600	11.028	343,200
2024-07-31	12.420	12.480	12.420	12.480	10.923	32,900
2024-07-30	12.420	12.460	12.400	12.400	10.853	28,300
2024-07-29	12.400	12.460	12.380	12.440	10.888	26,100
2024-07-26	12.400	12.420	12.380	12.400	10.853	20,900
2024-07-25	12.400	12.420	12.380	12.420	10.871	21,600
2024-07-24	12.440	12.440	12.400	12.400	10.853	35,000
2024-07-23	12.380	12.440	12.380	12.400	10.853	76,900
2024-07-22	12.380	12.420	12.380	12.380	10.835	34,700
2024-07-19	12.400	12.440	12.380	12.380	10.835	28,700
2024-07-18	12.400	12.400	12.380	12.400	10.853	28,900
2024-07-17	12.380	12.420	12.360	12.380	10.835	46,300
2024-07-16	12.400	12.420	12.380	12.380	10.835	17,600
2024-07-15	12.380	12.420	12.380	12.380	10.835	32,700
2024-07-12	12.400	12.420	12.380	12.380	10.835	43,400
2024-07-11	12.460	12.480	12.460	12.480	10.923	47,300
2024-07-10	12.500	12.500	12.400	12.400	10.853	45,800
2024-07-09	12.500	12.500	12.420	12.420	10.871	23,600
2024-07-05	12.480	12.500	12.420	12.500	10.941	23,500
2024-07-04	12.460	12.480	12.440	12.480	10.923	15,600
2024-07-03	12.460	12.500	12.420	12.460	10.906	68,000
2024-07-02	12.460	12.500	12.420	12.460	10.906	17,600
2024-07-01	12.460	12.580	12.420	12.560	10.993	64,700
2024-06-28	12.440	12.500	12.420	12.460	10.906	7,300
2024-06-27	12.500	12.500	12.440	12.460	10.906	8,800
2024-06-26	12.400	12.500	12.400	12.500	10.941	51,200
2024-06-25	12.520	12.520	12.420	12.500	10.941	16,700
2024-06-24	12.600	12.600	12.500	12.540	10.976	28,100
2024-06-21	12.500	12.600	12.480	12.600	11.028	392,800
2024-06-20	12.260	12.480	12.260	12.480	10.923	538,900
2024-06-19	12.280	12.300	12.260	12.300	10.765	54,900
2024-06-18	12.280	12.300	12.240	12.260	10.730	57,100
2024-06-14	12.220	12.280	12.220	12.260	10.730	141,800
2024-06-13	12.300	12.300	12.240	12.240	10.713	39,500
2024-06-12	12.300	12.300	12.240	12.260	10.730	38,800
2024-06-11	12.380	12.380	12.200	12.300	10.765	43,900
2024-06-10	12.340	12.420	12.340	12.380	10.835	41,000
2024-06-07	12.340	12.400	12.320	12.340	10.800	42,500
2024-06-06	12.300	12.380	12.280	12.340	10.800	89,900
2024-06-05	12.300	12.320	12.240	12.260	10.730	94,600
2024-06-04	12.260	12.320	12.220	12.300	10.765	140,900
2024-05-31	12.220	12.260	12.220	12.260	10.730	12,900
2024-05-30	12.240	12.280	12.200	12.240	10.713	27,300
2024-05-29	12.240	12.280	12.240	12.240	10.713	3,400
2024-05-28	12.300	12.320	12.240	12.240	10.713	71,300
2024-05-27	12.320	12.340	12.280	12.280	10.748	52,500
2024-05-24	12.320	12.380	12.280	12.380	10.835	91,600
2024-05-23	12.200	12.320	12.200	12.280	10.748	47,400
2024-05-21	12.220	12.280	12.140	12.140	10.625	101,300
2024-05-20	12.240	12.360	12.220	12.220	10.695	113,000
2024-05-17	12.100	12.240	12.100	12.200	10.678	91,300
2024-05-16	12.120	12.200	12.080	12.100	10.590	169,500
2024-05-15	12.200	12.240	12.080	12.120	10.608	94,500
2024-05-14	12.160	12.260	12.140	12.180	10.660	81,400
2024-05-13	12.200	12.260	12.100	12.180	10.660	77,100
2024-05-10	12.200	12.200	12.140	12.160	10.643	26,100

← NewerPage 10 of 21 · 1,226 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.