LPI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	11.860	11.860	11.840	11.840	9.816	45,800
2023-08-14	11.860	11.860	11.840	11.840	9.816	33,200
2023-08-11	11.920	11.920	11.840	11.860	9.832	4,000
2023-08-10	11.880	11.880	11.800	11.800	9.782	40,200
2023-08-09	11.900	11.900	11.860	11.860	9.832	17,300
2023-08-08	11.840	11.920	11.840	11.900	9.865	3,600
2023-08-07	11.860	11.860	11.840	11.840	9.816	10,300
2023-08-04	11.860	11.860	11.840	11.840	9.816	24,000
2023-08-03	11.860	11.860	11.840	11.860	9.832	30,100
2023-08-02	11.880	12.000	11.820	11.860	9.832	22,800
2023-08-01	11.900	11.900	11.840	11.860	9.832	38,200
2023-07-31	11.980	12.000	11.880	11.900	9.865	40,800
2023-07-28	11.880	11.900	11.820	11.900	9.865	21,800
2023-07-27	11.860	12.000	11.860	11.880	9.849	27,200
2023-07-26	11.840	11.900	11.840	11.840	9.816	26,000
2023-07-25	11.800	11.840	11.800	11.800	9.782	31,200
2023-07-24	11.780	11.820	11.780	11.800	9.782	42,400
2023-07-21	11.780	11.820	11.760	11.800	9.782	43,700
2023-07-20	11.800	11.800	11.760	11.800	9.782	20,800
2023-07-18	11.780	11.820	11.780	11.780	9.766	12,700
2023-07-17	11.900	11.900	11.780	11.780	9.766	44,800
2023-07-14	11.960	11.960	11.840	11.840	9.816	49,900
2023-07-13	11.900	11.920	11.900	11.900	9.865	10,900
2023-07-12	11.900	11.900	11.860	11.900	9.865	69,900
2023-07-11	11.900	11.940	11.880	11.900	9.865	47,500
2023-07-10	11.900	11.960	11.900	11.900	9.865	38,100
2023-07-07	11.900	11.960	11.900	11.900	9.865	30,600
2023-07-06	11.960	11.960	11.900	11.960	9.915	25,300
2023-07-05	11.880	11.980	11.880	11.980	9.932	67,200
2023-07-04	11.840	11.900	11.840	11.840	9.816	5,000
2023-07-03	11.800	11.840	11.800	11.840	9.816	60,800
2023-06-30	11.680	11.800	11.680	11.800	9.782	111,400
2023-06-28	11.700	11.760	11.680	11.680	9.683	9,900
2023-06-27	11.740	11.780	11.680	11.680	9.683	33,800
2023-06-26	11.800	11.800	11.760	11.760	9.749	14,900
2023-06-23	11.800	11.860	11.780	11.800	9.782	20,800
2023-06-22	11.880	11.900	11.800	11.860	9.832	25,300
2023-06-21	11.720	11.880	11.700	11.880	9.849	1,100
2023-06-20	11.920	11.920	11.840	11.860	9.832	5,500
2023-06-19	11.880	11.900	11.860	11.860	9.832	3,200
2023-06-16	11.820	11.900	11.820	11.880	9.849	17,600
2023-06-15	11.740	11.860	11.740	11.800	9.782	8,400
2023-06-14	11.700	11.740	11.700	11.740	9.733	3,600
2023-06-13	11.620	11.740	11.620	11.740	9.733	2,500
2023-06-12	11.640	11.640	11.620	11.640	9.650	14,100
2023-06-09	11.620	11.620	11.580	11.580	9.600	21,500
2023-06-08	11.620	11.700	11.580	11.600	9.617	20,800
2023-06-07	11.720	11.720	11.620	11.620	9.633	17,000
2023-06-06	11.780	11.780	11.700	11.700	9.700	11,000
2023-06-02	11.680	11.740	11.680	11.740	9.733	29,200
2023-06-01	11.680	11.680	11.600	11.620	9.633	44,600
2023-05-31	11.740	11.740	11.680	11.700	9.700	39,700
2023-05-30	11.800	11.800	11.700	11.780	9.766	21,400
2023-05-29	11.860	11.900	11.800	11.800	9.782	40,700
2023-05-26	11.880	11.880	11.860	11.880	9.849	12,600
2023-05-25	11.900	11.900	11.860	11.880	9.849	53,100
2023-05-24	11.960	11.960	11.900	11.900	9.865	20,600
2023-05-23	11.940	11.940	11.920	11.920	9.882	24,500
2023-05-22	11.980	11.980	11.940	11.940	9.898	49,400
2023-05-19	11.980	12.000	11.960	11.960	9.915	48,600

← NewerPage 14 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.