LPI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	12.240	12.260	12.200	12.200	10.341	3,400
2023-11-08	12.260	12.280	12.200	12.260	10.392	54,900
2023-11-07	12.200	12.260	12.120	12.260	10.392	19,700
2023-11-06	12.120	12.200	12.120	12.200	10.341	10,300
2023-11-03	12.160	12.300	12.120	12.120	10.273	39,700
2023-11-02	12.040	12.160	12.040	12.160	10.307	43,200
2023-11-01	12.000	12.040	11.940	12.000	10.172	85,500
2023-10-31	12.000	12.000	11.920	11.980	10.155	8,000
2023-10-30	12.000	12.020	11.980	11.980	10.155	6,800
2023-10-27	12.000	12.100	11.980	11.980	10.155	16,700
2023-10-26	11.920	12.000	11.820	12.000	10.172	29,500
2023-10-25	12.100	12.100	12.000	12.000	10.172	26,400
2023-10-24	11.880	12.120	11.880	12.000	10.172	90,600
2023-10-23	11.880	11.880	11.880	11.880	10.070	500
2023-10-20	11.860	11.900	11.800	11.900	10.087	19,800
2023-10-19	11.860	11.860	11.780	11.800	10.002	2,500
2023-10-18	11.900	11.920	11.900	11.900	10.087	32,200
2023-10-17	11.800	11.940	11.800	11.900	10.087	60,300
2023-10-16	11.820	11.900	11.780	11.860	10.053	37,400
2023-10-13	11.880	11.900	11.820	11.900	10.087	41,600
2023-10-12	11.800	11.900	11.800	11.880	10.070	62,700
2023-10-11	11.520	11.800	11.520	11.760	9.968	49,300
2023-10-10	11.460	11.500	11.440	11.500	9.748	43,000
2023-10-09	11.500	11.500	11.440	11.500	9.748	36,400
2023-10-06	11.480	11.480	11.400	11.440	9.697	39,600
2023-10-05	11.440	11.460	11.400	11.420	9.680	40,100
2023-10-04	11.480	11.500	11.400	11.440	9.697	70,000
2023-10-03	11.460	11.500	11.460	11.480	9.731	42,100
2023-10-02	11.460	11.460	11.440	11.460	9.714	29,000
2023-09-29	11.420	11.460	11.400	11.460	9.714	49,900
2023-09-27	11.400	11.420	11.400	11.420	9.680	51,600
2023-09-26	11.400	11.420	11.400	11.400	9.663	20,500
2023-09-25	11.440	11.440	11.400	11.420	9.680	46,400
2023-09-22	11.460	11.480	11.400	11.440	9.697	52,400
2023-09-21	11.480	11.480	11.460	11.460	9.714	27,500
2023-09-20	11.480	11.500	11.460	11.480	9.731	26,700
2023-09-19	11.520	11.520	11.480	11.500	9.748	38,000
2023-09-18	11.500	11.560	11.500	11.520	9.765	36,800
2023-09-15	11.500	11.520	11.480	11.500	9.748	33,700
2023-09-14	11.520	11.520	11.500	11.500	9.748	26,200
2023-09-13	11.560	11.560	11.500	11.520	9.765	46,600
2023-09-12	11.580	11.580	11.520	11.560	9.799	21,800
2023-09-11	11.660	11.660	11.560	11.560	9.799	33,000
2023-09-08	11.840	11.860	11.820	11.840	9.816	74,900
2023-09-07	11.860	11.860	11.840	11.840	9.816	68,600
2023-09-06	11.840	11.880	11.840	11.860	9.832	41,100
2023-09-05	11.860	11.860	11.840	11.860	9.832	38,300
2023-09-04	11.860	11.900	11.840	11.860	9.832	69,300
2023-09-01	11.860	11.860	11.840	11.860	9.832	33,100
2023-08-30	11.900	11.900	11.840	11.860	9.832	69,700
2023-08-29	11.900	11.900	11.840	11.860	9.832	87,700
2023-08-28	11.980	11.980	11.880	11.900	9.865	108,600
2023-08-25	11.860	11.880	11.840	11.860	9.832	40,100
2023-08-24	11.880	11.880	11.840	11.860	9.832	36,300
2023-08-23	11.860	11.900	11.840	11.880	9.849	25,800
2023-08-22	11.840	11.900	11.840	11.880	9.849	7,800
2023-08-21	11.880	11.880	11.820	11.840	9.816	43,400
2023-08-18	11.860	11.900	11.860	11.880	9.849	20,600
2023-08-17	11.860	11.900	11.840	11.840	9.816	32,200
2023-08-16	11.860	11.860	11.840	11.860	9.832	44,200

← NewerPage 13 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.