LPI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	13.000	13.040	12.960	13.000	10.487	114,300
2023-02-16	13.060	13.060	13.020	13.040	10.519	26,400
2023-02-15	13.060	13.100	13.060	13.060	10.535	44,000
2023-02-14	12.920	13.060	12.920	13.060	10.535	37,400
2023-02-13	12.900	12.980	12.880	12.980	10.471	47,900
2023-02-10	12.860	12.920	12.860	12.880	10.390	32,000
2023-02-09	12.880	12.900	12.820	12.880	10.390	82,200
2023-02-08	12.900	12.920	12.860	12.860	10.374	116,900
2023-02-07	12.880	12.900	12.860	12.880	10.390	51,300
2023-02-03	12.880	12.920	12.880	12.900	10.406	44,000
2023-02-02	12.900	12.900	12.860	12.860	10.374	17,800
2023-01-31	12.880	12.900	12.860	12.900	10.406	15,100
2023-01-30	12.900	12.920	12.880	12.880	10.390	26,500
2023-01-27	12.920	12.920	12.860	12.900	10.406	19,500
2023-01-26	12.960	12.960	12.900	12.900	10.406	16,700
2023-01-25	12.900	12.940	12.900	12.940	10.439	15,100
2023-01-20	12.700	12.900	12.700	12.900	10.406	23,000
2023-01-19	12.700	12.740	12.700	12.720	10.261	6,800
2023-01-18	12.700	12.760	12.680	12.700	10.245	27,200
2023-01-17	12.780	12.800	12.720	12.760	10.293	19,500
2023-01-16	12.800	12.820	12.760	12.760	10.293	29,700
2023-01-13	12.880	12.880	12.700	12.700	10.245	22,600
2023-01-12	12.640	12.940	12.640	12.700	10.245	7,900
2023-01-11	12.660	12.900	12.640	12.660	10.213	26,600
2023-01-10	12.640	12.660	12.620	12.660	10.213	42,600
2023-01-09	12.620	12.940	12.600	12.620	10.181	46,200
2023-01-06	12.620	12.620	12.600	12.600	10.164	17,700
2023-01-05	12.600	12.700	12.600	12.620	10.181	10,600
2023-01-04	12.660	12.660	12.600	12.600	10.164	28,200
2023-01-03	12.700	12.720	12.640	12.660	10.213	13,600
2022-12-30	12.700	12.720	12.600	12.640	10.197	87,500
2022-12-29	12.760	12.780	12.720	12.720	10.261	24,200
2022-12-28	12.780	12.800	12.740	12.760	10.293	38,500
2022-12-27	12.900	12.900	12.780	12.780	10.310	15,500
2022-12-23	12.900	12.900	12.840	12.840	10.358	22,400
2022-12-22	12.900	12.900	12.900	12.900	10.406	13,400
2022-12-21	12.980	12.980	12.900	12.900	10.406	20,500
2022-12-20	12.900	12.980	12.900	12.980	10.471	2,100
2022-12-19	13.040	13.060	12.900	12.900	10.406	16,300
2022-12-16	13.000	13.080	13.000	13.080	10.552	3,900
2022-12-15	13.020	13.100	13.020	13.100	10.568	2,500
2022-12-14	13.260	13.260	13.000	13.060	10.535	17,100
2022-12-13	12.860	13.180	12.840	12.880	10.390	29,600
2022-12-12	13.140	13.260	12.780	12.800	10.326	44,600
2022-12-09	13.200	13.200	13.120	13.120	10.584	5,400
2022-12-07	12.960	13.300	12.960	13.120	10.584	17,700
2022-12-06	12.900	13.020	12.900	13.020	10.503	71,400
2022-12-05	12.940	13.000	12.900	12.900	10.406	11,200
2022-12-02	12.720	12.840	12.720	12.840	10.358	10,000
2022-12-01	12.700	12.800	12.700	12.720	10.261	14,900
2022-11-30	12.660	12.780	12.660	12.680	10.229	8,400
2022-11-29	12.600	12.660	12.600	12.660	10.213	8,000
2022-11-25	12.700	12.860	12.600	12.640	10.197	9,100
2022-11-24	12.500	12.600	12.500	12.600	10.164	18,500
2022-11-23	12.480	12.480	12.480	12.480	10.068	1,900
2022-11-22	12.400	12.500	12.400	12.480	10.068	2,800
2022-11-21	12.520	12.540	12.400	12.400	10.003	9,300
2022-11-17	12.560	12.560	12.480	12.560	10.132	7,600
2022-11-16	12.480	12.560	12.480	12.540	10.116	8,800
2022-11-15	12.500	12.500	12.420	12.480	10.068	7,500

← NewerPage 16 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.