LPI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	12.000	12.000	11.980	12.000	9.948	13,400
2023-05-17	12.020	12.020	12.000	12.000	9.948	40,000
2023-05-16	12.040	12.060	12.020	12.020	9.965	18,900
2023-05-15	12.000	12.020	11.980	12.020	9.965	51,800
2023-05-12	12.000	12.000	11.980	12.000	9.948	40,700
2023-05-11	12.040	12.040	12.000	12.000	9.948	26,200
2023-05-10	12.060	12.060	12.020	12.020	9.965	22,400
2023-05-09	12.060	12.060	12.020	12.040	9.981	16,500
2023-05-08	12.020	12.080	12.000	12.060	9.998	22,300
2023-05-05	12.060	12.060	12.020	12.020	9.965	73,700
2023-05-03	12.080	12.080	12.020	12.060	9.998	20,300
2023-05-02	12.100	12.100	12.060	12.080	10.015	17,000
2023-04-28	12.080	12.100	12.080	12.080	10.015	6,600
2023-04-27	12.080	12.080	12.060	12.080	10.015	11,300
2023-04-26	12.100	12.100	12.060	12.080	10.015	3,800
2023-04-25	12.100	12.120	12.040	12.100	10.031	44,400
2023-04-20	12.060	12.100	12.060	12.100	10.031	12,100
2023-04-19	12.080	12.080	12.060	12.080	10.015	32,000
2023-04-18	12.080	12.100	12.080	12.100	10.031	4,000
2023-04-17	12.100	12.100	12.080	12.080	10.015	11,000
2023-04-14	12.100	12.100	12.060	12.100	10.031	14,200
2023-04-13	12.100	12.120	12.080	12.100	10.031	53,900
2023-04-12	12.120	12.140	12.100	12.120	10.048	31,800
2023-04-11	12.140	12.140	12.120	12.140	10.064	28,600
2023-04-10	12.160	12.160	12.140	12.140	10.064	20,500
2023-04-07	12.160	12.160	12.140	12.160	10.081	13,600
2023-04-06	12.140	12.160	12.140	12.140	10.064	13,100
2023-04-05	12.160	12.180	12.140	12.140	10.064	37,400
2023-04-04	12.140	12.160	12.120	12.140	10.064	10,400
2023-04-03	12.100	12.180	12.100	12.140	10.064	33,100
2023-03-31	12.080	12.100	12.080	12.100	10.031	11,400
2023-03-30	12.080	12.080	12.060	12.080	10.015	8,800
2023-03-29	12.080	12.080	12.060	12.080	10.015	5,000
2023-03-28	12.020	12.060	12.000	12.060	9.998	43,800
2023-03-27	12.100	12.100	12.040	12.040	9.981	16,300
2023-03-24	12.140	12.140	12.100	12.100	10.031	32,000
2023-03-23	12.200	12.200	12.140	12.140	10.064	10,700
2023-03-22	12.240	12.240	12.180	12.200	10.114	2,300
2023-03-21	12.180	12.180	12.180	12.180	10.097	3,500
2023-03-20	12.080	12.140	12.080	12.100	10.031	22,000
2023-03-17	12.060	12.100	12.000	12.100	10.031	41,300
2023-03-16	12.200	12.200	12.000	12.060	9.998	68,500
2023-03-15	12.180	12.240	12.180	12.240	10.147	26,900
2023-03-14	12.260	12.260	12.180	12.180	10.097	34,800
2023-03-13	12.320	12.320	12.220	12.280	10.180	38,400
2023-03-10	12.320	12.340	12.260	12.320	10.214	52,700
2023-03-09	12.340	12.380	12.340	12.360	10.247	26,800
2023-03-08	12.320	12.360	12.320	12.340	10.230	14,700
2023-03-07	12.400	12.400	12.320	12.340	10.230	81,600
2023-03-06	12.400	12.420	12.400	12.400	10.280	22,500
2023-03-03	12.400	12.400	12.380	12.400	10.280	26,100
2023-03-02	12.360	12.400	12.360	12.400	10.280	74,300
2023-03-01	12.400	12.400	12.360	12.360	10.247	14,200
2023-02-28	12.360	12.420	12.320	12.400	10.280	75,100
2023-02-27	12.400	12.440	12.380	12.400	10.280	85,000
2023-02-24	12.480	12.480	12.280	12.380	10.263	61,200
2023-02-23	12.460	12.500	12.360	12.400	10.280	46,300
2023-02-22	12.520	12.580	12.440	12.440	10.313	49,200
2023-02-21	12.580	12.600	12.440	12.480	10.346	144,900
2023-02-20	13.040	13.040	12.880	12.940	10.439	102,200

← NewerPage 15 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.