LPI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	13.700	13.700	13.640	13.640	10.797	31,500
2022-05-20	13.700	13.760	13.700	13.700	10.845	12,400
2022-05-19	13.700	13.720	13.640	13.660	10.813	23,300
2022-05-18	13.700	13.760	13.700	13.740	10.877	9,400
2022-05-17	13.640	13.700	13.640	13.660	10.813	17,600
2022-05-13	13.660	13.660	13.600	13.640	10.797	43,200
2022-05-12	13.700	13.740	13.580	13.640	10.797	48,500
2022-05-11	13.700	13.740	13.680	13.740	10.877	45,800
2022-05-10	13.700	13.720	13.680	13.700	10.845	106,700
2022-05-09	13.760	13.760	13.700	13.740	10.877	56,100
2022-05-06	13.840	13.840	13.760	13.760	10.892	25,300
2022-05-05	13.860	13.860	13.780	13.800	10.924	34,200
2022-04-29	13.820	13.860	13.820	13.820	10.940	11,300
2022-04-28	13.800	13.860	13.780	13.820	10.940	11,500
2022-04-27	13.740	13.800	13.720	13.780	10.908	27,400
2022-04-26	13.820	13.820	13.720	13.740	10.877	56,500
2022-04-25	13.820	13.820	13.760	13.780	10.908	176,000
2022-04-22	13.880	13.880	13.800	13.860	10.972	55,900
2022-04-21	13.900	13.900	13.800	13.880	10.987	103,100
2022-04-20	13.940	13.940	13.820	13.880	10.987	102,100
2022-04-18	13.960	14.000	13.860	13.940	11.035	110,600
2022-04-15	13.920	13.960	13.900	13.940	11.035	61,100
2022-04-14	14.200	14.200	13.940	13.940	11.035	125,700
2022-04-13	14.200	14.200	14.060	14.180	11.225	8,200
2022-04-12	14.180	14.200	14.140	14.180	11.225	13,700
2022-04-11	14.200	14.220	14.200	14.220	11.257	5,500
2022-04-08	14.220	14.220	14.200	14.200	11.241	23,200
2022-04-07	14.240	14.260	14.220	14.240	11.272	11,400
2022-04-06	14.200	14.280	14.200	14.240	11.272	31,600
2022-04-05	14.100	14.160	14.100	14.160	11.209	13,200
2022-04-04	14.000	14.080	13.980	14.080	11.146	22,900
2022-04-01	14.000	14.000	13.960	13.960	11.051	28,000
2022-03-31	14.000	14.000	13.980	13.980	11.067	11,400
2022-03-30	14.020	14.020	13.960	13.980	11.067	21,600
2022-03-29	14.000	14.020	13.980	14.020	11.098	10,600
2022-03-28	13.980	14.000	13.960	14.000	11.082	25,400
2022-03-25	13.960	13.980	13.960	13.960	11.051	4,800
2022-03-24	13.920	13.940	13.900	13.940	11.035	30,100
2022-03-23	13.940	13.940	13.900	13.920	11.019	23,000
2022-03-22	13.980	14.020	13.920	13.940	11.035	35,600
2022-03-21	13.960	13.960	13.880	13.940	11.035	18,200
2022-03-18	13.860	13.960	13.860	13.960	11.051	10,700
2022-03-17	13.800	13.900	13.800	13.860	10.972	15,700
2022-03-16	13.800	13.860	13.740	13.780	10.908	96,900
2022-03-15	13.880	13.900	13.760	13.780	10.908	115,200
2022-03-14	13.960	13.960	13.900	13.900	11.003	28,400
2022-03-11	13.960	13.960	13.860	13.960	11.051	21,200
2022-03-10	13.900	14.000	13.900	13.960	11.051	10,100
2022-03-09	13.880	13.920	13.820	13.900	11.003	32,100
2022-03-08	13.980	13.980	13.860	13.860	10.972	59,000
2022-03-07	14.040	14.040	13.940	14.000	11.082	107,700
2022-03-04	14.100	14.100	14.000	14.040	11.114	59,500
2022-03-03	14.020	14.020	14.000	14.000	11.082	72,300
2022-03-02	14.000	14.020	14.000	14.020	11.098	46,900
2022-03-01	14.040	14.040	14.000	14.000	11.082	38,100
2022-02-28	14.020	14.080	14.000	14.020	11.098	48,000
2022-02-25	14.000	14.040	13.980	14.020	11.098	57,200
2022-02-24	14.080	14.080	13.920	14.040	11.114	47,100
2022-02-23	14.080	14.100	13.980	14.080	11.146	54,500
2022-02-22	14.220	14.220	13.900	14.080	11.146	65,400

← NewerPage 19 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.