LPI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	13.200	13.240	13.100	13.120	10.584	23,900
2022-08-15	13.320	13.360	13.300	13.360	10.576	79,400
2022-08-12	13.340	13.340	13.300	13.300	10.528	61,300
2022-08-11	13.300	13.360	13.300	13.300	10.528	27,400
2022-08-10	13.340	13.360	13.300	13.300	10.528	21,400
2022-08-09	13.340	13.340	13.280	13.300	10.528	41,500
2022-08-08	13.300	13.360	13.260	13.260	10.497	66,200
2022-08-05	13.340	13.360	13.240	13.280	10.512	43,600
2022-08-04	13.380	13.380	13.160	13.240	10.481	148,100
2022-08-03	13.380	13.420	13.320	13.380	10.592	87,600
2022-08-02	13.600	13.640	13.300	13.340	10.560	111,800
2022-08-01	13.540	13.640	13.540	13.640	10.797	18,800
2022-07-29	13.520	13.540	13.520	13.540	10.718	10,600
2022-07-28	13.460	13.500	13.440	13.440	10.639	13,800
2022-07-27	13.420	13.460	13.420	13.460	10.655	9,500
2022-07-26	13.400	13.500	13.380	13.500	10.687	21,900
2022-07-25	13.400	13.420	13.380	13.400	10.607	19,400
2022-07-22	13.400	13.400	13.380	13.380	10.592	38,600
2022-07-21	13.380	13.400	13.380	13.400	10.607	15,500
2022-07-20	13.360	13.400	13.320	13.400	10.607	4,300
2022-07-19	13.300	13.360	13.300	13.360	10.576	7,000
2022-07-18	13.320	13.320	13.280	13.280	10.512	10,000
2022-07-15	13.280	13.380	13.280	13.300	10.528	29,500
2022-07-14	13.320	13.340	13.240	13.300	10.528	18,200
2022-07-13	13.340	13.360	13.320	13.320	10.544	5,300
2022-07-12	13.400	13.400	13.380	13.380	10.592	5,100
2022-07-08	13.340	13.400	13.340	13.400	10.607	7,900
2022-07-07	13.300	13.400	13.300	13.320	10.544	6,000
2022-07-06	13.300	13.300	13.280	13.300	10.528	21,000
2022-07-05	13.300	13.320	13.300	13.300	10.528	10,000
2022-07-04	13.400	13.400	13.280	13.300	10.528	16,900
2022-07-01	13.400	13.400	13.300	13.300	10.528	7,500
2022-06-30	13.300	13.320	13.260	13.300	10.528	27,900
2022-06-29	13.340	13.380	13.300	13.300	10.528	27,000
2022-06-28	13.320	13.340	13.320	13.340	10.560	7,900
2022-06-27	13.400	13.400	13.320	13.320	10.544	14,900
2022-06-24	13.320	13.380	13.320	13.340	10.560	73,600
2022-06-23	13.400	13.400	13.320	13.320	10.544	14,400
2022-06-22	13.420	13.500	13.380	13.400	10.607	31,700
2022-06-21	13.420	13.540	13.400	13.500	10.687	36,200
2022-06-20	13.500	13.500	13.320	13.480	10.671	28,300
2022-06-17	13.480	13.480	13.420	13.480	10.671	23,800
2022-06-16	13.420	13.540	13.420	13.500	10.687	37,300
2022-06-15	13.600	13.600	13.440	13.460	10.655	41,500
2022-06-14	13.580	13.600	13.460	13.560	10.734	53,900
2022-06-13	13.660	13.660	13.540	13.580	10.750	66,800
2022-06-10	13.700	13.700	13.640	13.660	10.813	28,300
2022-06-09	13.720	13.760	13.680	13.680	10.829	24,200
2022-06-08	13.700	13.780	13.680	13.740	10.877	8,700
2022-06-07	13.720	13.720	13.680	13.680	10.829	13,300
2022-06-03	13.800	13.800	13.700	13.720	10.861	15,500
2022-06-02	13.760	13.800	13.720	13.780	10.908	16,400
2022-06-01	13.680	13.760	13.680	13.760	10.892	10,100
2022-05-31	13.660	13.680	13.640	13.680	10.829	30,500
2022-05-30	13.700	13.700	13.640	13.640	10.797	6,400
2022-05-27	13.660	13.720	13.640	13.680	10.829	11,500
2022-05-26	13.700	13.700	13.640	13.660	10.813	25,800
2022-05-25	13.700	13.700	13.640	13.660	10.813	16,000
2022-05-24	13.700	13.720	13.640	13.640	10.797	16,200
2022-05-23	13.700	13.700	13.640	13.640	10.797	31,500

← NewerPage 18 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.