LPI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	12.560	12.660	12.560	12.580	10.663	36,900
2024-02-07	12.420	12.540	12.400	12.460	10.561	67,100
2024-02-06	12.380	12.400	12.360	12.380	10.494	17,000
2024-02-05	12.400	12.420	12.380	12.380	10.494	81,400
2024-02-02	12.380	12.400	12.360	12.380	10.494	63,300
2024-01-31	12.400	12.400	12.360	12.380	10.494	67,600
2024-01-30	12.400	12.400	12.380	12.400	10.511	45,000
2024-01-29	12.400	12.420	12.380	12.400	10.511	26,000
2024-01-26	12.400	12.400	12.380	12.400	10.511	61,500
2024-01-24	12.460	12.460	12.400	12.400	10.511	30,200
2024-01-23	12.360	12.400	12.360	12.380	10.494	104,900
2024-01-22	12.360	12.400	12.360	12.360	10.477	52,000
2024-01-19	12.440	12.460	12.400	12.400	10.511	93,800
2024-01-18	12.420	12.500	12.420	12.440	10.545	39,900
2024-01-17	12.500	12.500	12.420	12.420	10.528	94,900
2024-01-16	12.460	12.580	12.460	12.540	10.629	54,500
2024-01-15	12.460	12.500	12.440	12.460	10.561	61,100
2024-01-12	12.400	12.460	12.400	12.440	10.545	21,100
2024-01-11	12.420	12.460	12.400	12.420	10.528	40,200
2024-01-10	12.480	12.500	12.400	12.460	10.561	27,900
2024-01-09	12.300	12.500	12.140	12.480	10.578	40,500
2024-01-08	12.240	12.440	12.240	12.400	10.511	68,700
2024-01-05	12.100	12.240	12.100	12.180	10.324	67,100
2024-01-04	12.000	12.120	12.000	12.100	10.256	37,000
2024-01-03	11.980	11.980	11.960	11.960	10.138	27,300
2024-01-02	11.960	11.960	11.920	11.940	10.121	66,800
2023-12-29	12.000	12.000	11.940	11.960	10.138	25,700
2023-12-28	12.100	12.120	11.980	11.980	10.155	23,900
2023-12-27	12.000	12.100	12.000	12.100	10.256	24,900
2023-12-26	11.900	12.020	11.900	12.020	10.189	13,100
2023-12-22	11.940	12.040	11.900	11.900	10.087	45,000
2023-12-21	12.020	12.020	11.920	11.920	10.104	27,700
2023-12-20	12.000	12.020	11.940	11.980	10.155	30,500
2023-12-19	12.000	12.020	11.880	11.980	10.155	42,600
2023-12-18	11.980	12.000	11.960	11.980	10.155	53,100
2023-12-15	12.000	12.020	11.980	11.980	10.155	29,000
2023-12-14	12.020	12.020	11.980	11.980	10.155	73,100
2023-12-13	11.980	12.040	11.980	12.020	10.189	81,500
2023-12-12	11.980	11.980	11.960	11.980	10.155	58,100
2023-12-11	12.000	12.020	11.960	12.020	10.189	25,400
2023-12-08	12.000	12.000	11.880	12.000	10.172	26,700
2023-12-07	12.000	12.020	11.960	12.000	10.172	10,500
2023-12-06	12.020	12.020	12.000	12.020	10.189	18,700
2023-12-05	12.000	12.040	12.000	12.020	10.189	49,300
2023-12-04	12.020	12.020	11.980	12.000	10.172	11,100
2023-12-01	11.920	12.020	11.820	12.020	10.189	18,400
2023-11-30	11.980	12.020	11.920	12.020	10.189	59,500
2023-11-29	11.880	11.980	11.840	11.960	10.138	31,200
2023-11-28	11.840	12.040	11.840	11.880	10.070	59,000
2023-11-27	12.000	12.000	11.820	11.820	10.019	86,300
2023-11-24	12.000	12.080	11.960	12.000	10.172	48,300
2023-11-23	12.040	12.040	11.960	11.960	10.138	31,300
2023-11-22	12.000	12.100	12.000	12.000	10.172	19,400
2023-11-21	12.100	12.100	12.000	12.000	10.172	39,200
2023-11-20	12.100	12.120	12.100	12.100	10.256	22,200
2023-11-17	12.060	12.100	12.020	12.100	10.256	81,400
2023-11-16	12.100	12.120	12.060	12.100	10.256	77,300
2023-11-15	12.120	12.120	12.080	12.100	10.256	38,800
2023-11-14	12.140	12.140	12.120	12.120	10.273	104,200
2023-11-10	12.200	12.200	12.140	12.140	10.290	9,900

← NewerPage 12 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.