LPI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	14.460	14.460	14.160	14.200	11.241	76,300
2022-02-18	14.900	14.920	14.880	14.920	11.454	103,700
2022-02-17	14.880	14.940	14.860	14.900	11.439	33,700
2022-02-16	14.860	14.880	14.800	14.880	11.424	19,500
2022-02-15	14.840	14.900	14.840	14.860	11.408	13,700
2022-02-14	14.780	14.840	14.760	14.840	11.393	36,900
2022-02-11	14.740	14.780	14.740	14.780	11.347	23,700
2022-02-10	14.780	14.800	14.760	14.760	11.332	31,900
2022-02-09	14.780	14.780	14.700	14.760	11.332	23,700
2022-02-08	14.680	14.760	14.680	14.720	11.301	56,300
2022-02-07	14.860	14.860	14.500	14.640	11.240	75,000
2022-02-04	14.680	14.860	14.680	14.860	11.408	35,500
2022-02-03	14.580	14.700	14.560	14.680	11.270	19,300
2022-01-31	14.500	14.600	14.500	14.580	11.193	16,100
2022-01-28	14.420	14.580	14.420	14.420	11.071	34,500
2022-01-27	14.320	14.440	14.320	14.440	11.086	9,300
2022-01-26	14.360	14.400	14.320	14.400	11.055	17,600
2022-01-25	14.300	14.340	14.140	14.300	10.979	15,900
2022-01-24	14.300	14.400	14.300	14.340	11.009	26,200
2022-01-21	14.240	14.400	14.240	14.400	11.055	8,100
2022-01-20	14.280	14.400	14.220	14.400	11.055	9,000
2022-01-19	14.400	14.400	14.280	14.380	11.040	8,200
2022-01-17	14.560	14.580	14.400	14.400	11.055	69,700
2022-01-14	14.500	14.500	14.240	14.480	11.117	11,700
2022-01-13	14.420	14.600	14.420	14.580	11.193	51,100
2022-01-12	14.200	14.420	14.180	14.420	11.071	64,800
2022-01-11	14.140	14.200	14.140	14.200	10.902	23,100
2022-01-10	14.160	14.180	14.160	14.180	10.886	43,800
2022-01-07	14.100	14.140	14.100	14.140	10.856	56,900
2022-01-06	14.120	14.160	14.100	14.100	10.825	19,200
2022-01-05	14.020	14.180	14.020	14.180	10.886	10,700
2022-01-04	14.040	14.040	13.980	14.040	10.779	38,500
2022-01-03	14.060	14.080	14.020	14.040	10.779	13,700
2021-12-31	14.080	14.080	14.060	14.060	10.794	7,500
2021-12-30	14.100	14.140	14.100	14.100	10.825	12,400
2021-12-29	14.100	14.100	14.100	14.100	10.825	14,000
2021-12-28	14.100	14.200	14.080	14.080	10.810	152,700
2021-12-27	14.100	14.140	14.100	14.100	10.825	29,500
2021-12-24	14.080	14.100	14.060	14.100	10.825	25,100
2021-12-23	14.060	14.060	14.020	14.040	10.779	25,500
2021-12-22	13.980	14.060	13.980	14.060	10.794	10,500
2021-12-21	14.000	14.060	13.980	14.000	10.748	25,400
2021-12-20	13.960	14.100	13.960	14.060	10.794	18,100
2021-12-17	14.080	14.100	13.840	13.960	10.717	17,400
2021-12-16	13.800	14.200	13.760	14.200	10.902	128,100
2021-12-15	13.820	13.820	13.760	13.760	10.564	121,200
2021-12-14	13.880	13.880	13.780	13.800	10.595	45,400
2021-12-13	13.820	13.880	13.820	13.880	10.656	17,200
2021-12-10	13.920	13.960	13.840	13.840	10.625	15,000
2021-12-09	13.920	13.920	13.820	13.860	10.641	22,000
2021-12-08	13.800	13.820	13.800	13.820	10.610	3,200
2021-12-07	13.800	13.800	13.780	13.780	10.579	13,100
2021-12-06	13.720	13.800	13.720	13.780	10.579	14,600
2021-12-02	13.800	13.820	13.720	13.720	10.533	21,400
2021-12-01	13.860	13.920	13.800	13.820	10.610	35,700
2021-11-30	13.820	13.920	13.820	13.860	10.641	10,100
2021-11-29	13.900	13.900	13.800	13.800	10.595	55,500
2021-11-26	13.920	13.920	13.860	13.900	10.671	28,000
2021-11-25	13.980	13.980	13.920	13.940	10.702	20,700
2021-11-24	13.940	13.940	13.920	13.940	10.702	6,300

← NewerPage 20 of 21 · 1,227 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.