LPI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	12.400	12.560	12.400	12.440	10.035	27,100
2022-11-11	12.300	12.420	12.300	12.360	9.971	3,000
2022-11-10	12.320	12.320	12.280	12.300	9.922	9,100
2022-11-09	12.400	12.400	12.300	12.300	9.922	20,200
2022-11-08	12.380	12.380	12.320	12.320	9.939	25,800
2022-11-07	12.380	12.400	12.340	12.340	9.955	22,700
2022-11-04	12.400	12.400	12.360	12.360	9.971	8,400
2022-11-03	12.420	12.460	12.380	12.400	10.003	19,400
2022-11-02	12.400	12.420	12.400	12.400	10.003	26,000
2022-11-01	12.400	12.400	12.380	12.400	10.003	20,100
2022-10-31	12.400	12.420	12.380	12.400	10.003	20,200
2022-10-28	12.520	12.520	12.380	12.380	9.987	14,900
2022-10-27	12.560	12.560	12.480	12.520	10.100	5,300
2022-10-26	12.540	12.560	12.500	12.500	10.084	8,400
2022-10-25	12.380	12.540	12.380	12.520	10.100	13,300
2022-10-21	12.340	12.380	12.340	12.380	9.987	13,700
2022-10-20	12.340	12.380	12.320	12.360	9.971	11,100
2022-10-19	12.380	12.380	12.340	12.360	9.971	25,000
2022-10-18	12.300	12.340	12.300	12.340	9.955	7,000
2022-10-17	12.420	12.420	12.300	12.340	9.955	28,100
2022-10-14	12.440	12.520	12.440	12.440	10.035	16,300
2022-10-13	12.360	12.500	12.280	12.440	10.035	57,400
2022-10-12	12.460	12.480	12.380	12.380	9.987	9,700
2022-10-11	12.500	12.500	12.440	12.440	10.035	10,600
2022-10-07	12.380	12.480	12.380	12.440	10.035	3,500
2022-10-06	12.400	12.400	12.360	12.380	9.987	18,600
2022-10-05	12.400	12.420	12.400	12.400	10.003	16,000
2022-10-04	12.400	12.420	12.360	12.420	10.019	8,600
2022-10-03	12.400	12.520	12.380	12.380	9.987	34,600
2022-09-30	12.360	12.400	12.360	12.400	10.003	15,100
2022-09-29	12.420	12.520	12.380	12.400	10.003	43,700
2022-09-28	12.560	12.560	12.380	12.400	10.003	67,000
2022-09-27	12.740	12.760	12.560	12.560	10.132	78,800
2022-09-26	12.900	13.000	12.700	12.740	10.277	122,000
2022-09-23	13.000	13.000	12.900	12.900	10.406	32,400
2022-09-22	12.920	13.000	12.900	13.000	10.487	63,800
2022-09-21	13.020	13.020	12.940	12.940	10.439	75,900
2022-09-20	13.040	13.060	13.020	13.020	10.503	12,600
2022-09-19	13.040	13.040	13.000	13.040	10.519	39,800
2022-09-15	13.040	13.060	13.020	13.040	10.519	19,400
2022-09-14	13.000	13.080	13.000	13.000	10.487	14,500
2022-09-13	13.080	13.080	13.020	13.020	10.503	33,300
2022-09-12	13.020	13.080	13.000	13.060	10.535	21,300
2022-09-09	13.040	13.060	13.020	13.020	10.503	33,500
2022-09-08	13.060	13.080	13.020	13.020	10.503	21,300
2022-09-07	13.100	13.100	13.060	13.060	10.535	6,600
2022-09-06	13.100	13.100	13.040	13.100	10.568	20,200
2022-09-05	13.100	13.100	13.100	13.100	10.568	26,000
2022-09-02	13.100	13.100	13.000	13.100	10.568	63,900
2022-09-01	13.160	13.160	13.080	13.100	10.568	21,900
2022-08-30	13.140	13.160	13.120	13.140	10.600	17,500
2022-08-29	13.100	13.140	13.100	13.120	10.584	25,800
2022-08-26	13.160	13.160	13.100	13.100	10.568	59,700
2022-08-25	13.180	13.200	13.140	13.160	10.616	28,700
2022-08-24	13.140	13.180	13.080	13.180	10.632	35,100
2022-08-23	13.100	13.120	13.060	13.120	10.584	41,100
2022-08-22	13.160	13.180	13.060	13.060	10.535	48,000
2022-08-19	13.200	13.200	13.100	13.100	10.568	16,300
2022-08-18	13.020	13.160	13.000	13.120	10.584	21,900
2022-08-17	13.120	13.120	13.000	13.020	10.503	53,600

← NewerPage 17 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.