LPI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	12.280	12.280	12.140	12.200	10.678	91,700
2024-05-08	12.080	12.360	12.080	12.280	10.748	98,900
2024-05-07	12.200	12.280	12.060	12.080	10.573	96,700
2024-05-06	12.320	12.380	12.200	12.200	10.678	47,400
2024-05-03	12.300	12.380	12.180	12.380	10.835	133,800
2024-05-02	12.020	12.360	12.020	12.300	10.765	257,900
2024-04-30	12.020	12.080	11.960	12.000	10.503	101,900
2024-04-29	11.820	12.120	11.780	11.920	10.433	251,900
2024-04-26	11.900	11.900	11.760	11.800	10.328	218,600
2024-04-25	12.040	12.060	11.880	11.960	10.468	72,200
2024-04-24	12.120	12.260	12.000	12.040	10.538	113,400
2024-04-23	11.960	12.180	11.960	12.120	10.608	78,400
2024-04-22	11.880	11.960	11.840	11.920	10.433	85,200
2024-04-19	11.860	11.860	11.680	11.820	10.345	204,700
2024-04-18	11.940	12.000	11.780	11.780	10.310	192,100
2024-04-17	11.840	11.960	11.840	11.940	10.450	16,800
2024-04-16	11.840	11.860	11.800	11.820	10.345	74,700
2024-04-15	12.000	12.040	11.800	11.820	10.345	337,200
2024-04-12	12.020	12.060	11.940	12.000	10.503	113,700
2024-04-09	12.100	12.160	11.940	12.020	10.520	342,800
2024-04-08	12.080	12.120	12.000	12.060	10.555	135,100
2024-04-05	12.080	12.140	11.980	12.080	10.573	97,700
2024-04-04	12.160	12.200	12.080	12.100	10.590	73,400
2024-04-03	12.100	12.180	12.040	12.140	10.625	39,300
2024-04-02	12.160	12.180	12.060	12.100	10.590	60,500
2024-04-01	12.160	12.160	11.900	12.160	10.643	185,100
2024-03-29	12.300	12.300	12.100	12.140	10.625	73,200
2024-03-27	12.240	12.380	12.140	12.300	10.765	45,700
2024-03-26	12.260	12.320	12.140	12.300	10.765	40,200
2024-03-25	12.400	12.440	12.020	12.100	10.590	155,800
2024-03-22	12.460	12.460	12.340	12.400	10.853	69,900
2024-03-21	12.460	12.560	12.440	12.460	10.906	104,700
2024-03-20	12.400	12.460	12.340	12.440	10.888	62,700
2024-03-19	12.260	12.400	12.260	12.380	10.835	79,200
2024-03-18	12.160	12.300	12.160	12.260	10.730	129,400
2024-03-15	12.180	12.220	12.180	12.180	10.660	24,700
2024-03-14	12.220	12.220	12.140	12.200	10.678	43,400
2024-03-13	12.220	12.240	12.120	12.220	10.695	165,200
2024-03-12	12.220	12.260	12.200	12.200	10.678	55,000
2024-03-11	12.280	12.280	12.180	12.240	10.713	183,300
2024-03-08	12.680	12.720	12.640	12.680	10.748	129,000
2024-03-07	12.800	12.800	12.660	12.680	10.748	100,400
2024-03-06	12.720	12.800	12.720	12.780	10.833	27,800
2024-03-05	12.800	12.800	12.660	12.760	10.816	29,500
2024-03-04	12.800	12.820	12.700	12.800	10.850	87,300
2024-03-01	12.860	12.860	12.740	12.800	10.850	31,200
2024-02-29	12.760	12.900	12.760	12.840	10.884	115,200
2024-02-28	12.580	12.780	12.580	12.740	10.799	162,400
2024-02-27	12.600	12.660	12.520	12.580	10.663	142,800
2024-02-26	12.500	12.500	12.360	12.360	10.477	74,400
2024-02-23	12.440	12.480	12.440	12.440	10.545	36,700
2024-02-22	12.440	12.480	12.400	12.440	10.545	52,700
2024-02-21	12.480	12.480	12.440	12.460	10.561	38,100
2024-02-20	12.480	12.500	12.460	12.480	10.578	15,200
2024-02-19	12.520	12.520	12.440	12.460	10.561	38,400
2024-02-16	12.580	12.580	12.500	12.500	10.595	29,600
2024-02-15	12.580	12.600	12.560	12.580	10.663	43,100
2024-02-14	12.600	12.600	12.560	12.580	10.663	12,300
2024-02-13	12.520	12.600	12.520	12.580	10.663	14,800
2024-02-09	12.620	12.660	12.440	12.580	10.663	34,200

← NewerPage 11 of 21 · 1,223 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.