LPI Capital Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	13.920	13.940	13.920	13.920	10.687	7,700
2021-11-22	13.920	13.980	13.920	13.920	10.687	22,100
2021-11-19	13.880	13.920	13.880	13.900	10.671	26,700
2021-11-18	13.920	13.980	13.880	13.880	10.656	42,100
2021-11-17	13.940	13.940	13.920	13.920	10.687	80,400
2021-11-16	13.980	13.980	13.940	13.940	10.702	13,200
2021-11-15	13.980	13.980	13.940	13.960	10.717	24,200
2021-11-12	13.980	13.980	13.960	13.980	10.733	21,600
2021-11-11	13.980	13.980	13.960	13.980	10.733	27,600
2021-11-10	13.940	13.980	13.940	13.980	10.733	11,300
2021-11-09	13.960	13.980	13.960	13.980	10.733	6,500
2021-11-08	13.980	13.980	13.940	13.940	10.702	32,500
2021-11-05	13.960	14.000	13.940	13.960	10.717	44,300
2021-11-03	13.980	13.980	13.960	13.960	10.717	21,500
2021-11-02	13.980	14.000	13.960	13.960	10.717	14,600
2021-11-01	14.000	14.040	13.940	13.960	10.717	50,200
2021-10-29	14.020	14.120	14.000	14.100	10.825	5,900
2021-10-28	14.020	14.100	14.000	14.040	10.779	10,100
2021-10-27	14.100	14.140	14.100	14.100	10.825	53,900
2021-10-26	14.020	14.100	14.000	14.100	10.825	11,100
2021-10-25	14.000	14.040	13.980	14.040	10.779	58,800
2021-10-22	14.020	14.020	13.980	14.000	10.748	22,800
2021-10-21	14.000	14.020	13.980	13.980	10.733	77,200
2021-10-20	14.000	14.020	13.980	13.980	10.733	100,100
2021-10-18	14.000	14.080	14.000	14.000	10.748	193,400
2021-10-15	14.120	14.120	14.000	14.000	10.748	150,400
2021-10-14	14.080	14.140	13.980	14.060	10.794	104,800

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.