LPI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.020	15.160	15.020	15.060	14.806	122,700
2026-07-23	15.060	15.080	15.020	15.020	14.766	81,700
2026-07-22	15.100	15.100	15.040	15.060	14.806	40,500
2026-07-21	15.120	15.140	15.020	15.080	14.825	31,700
2026-07-20	15.060	15.080	15.000	15.000	14.747	104,000
2026-07-17	15.120	15.120	15.000	15.000	14.747	91,600
2026-07-16	15.040	15.060	15.000	15.000	14.747	299,000
2026-07-15	15.340	15.380	15.000	15.000	14.747	210,500
2026-07-14	15.200	15.400	15.160	15.380	15.120	42,100
2026-07-13	15.100	15.260	15.100	15.120	14.865	172,800
2026-07-10	15.220	15.220	14.980	15.000	14.747	412,700
2026-07-09	14.940	15.100	14.940	15.000	14.747	92,900
2026-07-08	14.900	15.020	14.900	15.000	14.747	86,700
2026-07-07	15.000	15.000	14.900	14.920	14.668	12,200
2026-07-06	14.960	15.060	14.900	14.900	14.648	22,500
2026-07-03	14.940	14.980	14.900	14.900	14.648	72,300
2026-07-02	14.980	14.980	14.920	14.960	14.707	47,400
2026-07-01	14.980	15.000	14.960	14.980	14.727	32,300
2026-06-30	15.100	15.100	14.960	14.980	14.727	83,800
2026-06-29	15.040	15.140	15.000	15.140	14.884	17,400
2026-06-26	15.100	15.100	15.060	15.100	14.845	22,800
2026-06-25	15.100	15.100	15.060	15.100	14.845	17,900
2026-06-24	15.080	15.100	15.080	15.080	14.825	13,800
2026-06-23	15.160	15.160	15.080	15.080	14.825	25,200
2026-06-22	15.160	15.240	15.120	15.160	14.904	71,400
2026-06-19	15.160	15.180	15.120	15.160	14.904	115,700
2026-06-18	15.180	15.340	15.140	15.200	14.943	84,600
2026-06-16	15.280	15.280	15.180	15.180	14.924	55,700
2026-06-15	15.200	15.500	15.200	15.280	15.022	22,600
2026-06-12	15.200	15.460	15.100	15.160	14.904	76,900
2026-06-11	15.200	15.500	15.200	15.300	15.042	75,600
2026-06-10	15.100	15.380	15.100	15.240	14.983	38,600
2026-06-09	15.180	15.200	15.080	15.100	14.845	20,300
2026-06-08	15.100	15.100	15.080	15.080	14.825	43,500
2026-06-05	15.280	15.400	15.120	15.140	14.884	126,500
2026-06-04	15.160	15.280	15.160	15.280	15.022	18,400
2026-06-03	15.300	15.300	15.140	15.160	14.904	84,300
2026-05-29	15.300	15.460	15.260	15.340	15.081	22,800
2026-05-28	15.180	15.300	15.160	15.300	15.042	31,000
2026-05-26	15.240	15.240	15.180	15.180	14.924	19,300
2026-05-25	15.380	15.460	15.200	15.200	14.943	95,200
2026-05-22	15.300	15.780	15.200	15.260	15.002	285,000
2026-05-21	14.980	15.040	14.980	15.000	14.747	205,000
2026-05-20	14.920	14.920	14.840	14.880	14.629	67,100
2026-05-19	14.980	14.980	14.940	14.980	14.727	24,200
2026-05-18	15.000	15.000	14.920	14.960	14.707	32,500
2026-05-15	14.980	15.000	14.960	14.980	14.727	25,000
2026-05-14	14.940	15.100	14.920	14.980	14.727	61,700
2026-05-13	14.780	15.000	14.780	14.920	14.668	35,400
2026-05-12	14.840	14.880	14.760	14.780	14.530	54,200
2026-05-11	14.920	14.940	14.820	14.860	14.609	25,700
2026-05-08	15.040	15.040	14.860	14.920	14.668	68,300
2026-05-07	14.960	15.040	14.880	15.040	14.786	43,900
2026-05-06	14.820	15.080	14.820	14.980	14.727	46,100
2026-05-05	14.900	14.960	14.840	14.900	14.648	28,800
2026-05-04	14.920	15.080	14.900	14.900	14.648	76,400
2026-04-30	14.480	14.920	14.480	14.840	14.589	108,300
2026-04-29	14.480	14.500	14.380	14.400	14.157	29,400
2026-04-28	14.480	14.500	14.380	14.380	14.137	51,000
2026-04-27	14.400	14.500	14.360	14.420	14.176	31,500

← NewerPage 2 of 21 · 1,225 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.