LPI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.380	14.420	14.360	14.400	14.157	24,300
2026-04-23	14.400	14.400	14.360	14.400	14.157	19,500
2026-04-22	14.360	14.460	14.360	14.420	14.176	5,900
2026-04-21	14.400	14.460	14.320	14.360	14.117	24,100
2026-04-20	14.400	14.400	14.300	14.380	14.137	16,900
2026-04-17	14.240	14.300	14.240	14.300	14.058	15,200
2026-04-16	14.300	14.300	14.240	14.260	14.019	70,800
2026-04-15	14.280	14.320	14.240	14.300	14.058	45,400
2026-04-14	14.280	14.300	14.200	14.300	14.058	25,000
2026-04-13	14.300	14.300	14.220	14.220	13.980	36,000
2026-04-10	14.300	14.320	14.300	14.320	14.078	3,400
2026-04-09	14.380	14.400	14.300	14.300	14.058	105,800
2026-04-08	14.300	14.380	14.280	14.380	14.137	34,000
2026-04-07	14.400	14.500	14.220	14.300	14.058	36,700
2026-04-06	14.340	14.360	14.200	14.280	14.039	36,300
2026-04-03	14.300	14.580	14.280	14.280	14.039	30,100
2026-04-02	14.400	14.400	14.200	14.300	14.058	34,300
2026-04-01	14.220	14.400	14.220	14.400	14.157	33,300
2026-03-31	14.140	14.300	14.120	14.220	13.980	62,900
2026-03-30	14.280	14.280	14.140	14.220	13.980	117,500
2026-03-27	14.440	14.440	14.200	14.300	14.058	111,400
2026-03-26	14.500	14.500	14.360	14.360	14.117	42,200
2026-03-25	14.480	14.500	14.420	14.420	14.176	16,500
2026-03-24	14.560	14.560	14.380	14.420	14.176	54,300
2026-03-19	14.520	14.540	14.480	14.500	14.255	91,500
2026-03-18	14.500	14.560	14.460	14.520	14.275	40,600
2026-03-17	14.260	14.460	14.260	14.440	14.196	176,100
2026-03-16	14.160	14.280	14.160	14.220	13.980	67,900
2026-03-13	14.240	14.400	14.160	14.160	13.921	42,100
2026-03-12	14.200	14.280	14.100	14.200	13.960	88,800
2026-03-11	14.200	14.300	14.140	14.160	13.921	58,200
2026-03-10	14.280	14.340	14.180	14.200	13.960	118,300
2026-03-09	14.800	14.880	14.600	14.720	13.980	556,800
2026-03-06	14.940	14.980	14.940	14.960	14.208	96,200
2026-03-05	15.000	15.200	14.940	14.960	14.208	293,100
2026-03-04	14.980	14.980	14.900	14.980	14.227	96,300
2026-03-03	15.020	15.040	14.940	14.980	14.227	129,900
2026-03-02	15.100	15.100	14.820	15.000	14.246	107,500
2026-02-27	15.320	15.380	15.160	15.180	14.417	106,700
2026-02-26	15.500	15.500	15.300	15.300	14.531	93,900
2026-02-25	15.480	15.520	15.400	15.460	14.683	93,700
2026-02-24	15.520	15.520	15.420	15.480	14.702	93,600
2026-02-23	15.500	15.720	15.500	15.540	14.759	23,400
2026-02-20	15.400	15.480	15.380	15.480	14.702	17,300
2026-02-19	15.480	15.500	15.480	15.480	14.702	40,200
2026-02-16	15.500	15.500	15.420	15.440	14.664	24,500
2026-02-13	15.540	15.540	15.300	15.480	14.702	32,300
2026-02-12	15.380	15.520	15.380	15.500	14.721	77,500
2026-02-11	15.140	15.400	15.120	15.380	14.607	51,900
2026-02-10	15.240	15.300	15.100	15.180	14.417	64,400
2026-02-09	15.220	15.240	15.120	15.140	14.379	55,000
2026-02-06	15.200	15.300	15.120	15.140	14.379	18,900
2026-02-05	15.200	15.220	15.100	15.200	14.436	83,600
2026-02-04	15.200	15.200	15.100	15.160	14.398	24,700
2026-02-03	15.120	15.340	15.120	15.160	14.398	152,100
2026-01-30	15.200	15.300	15.060	15.120	14.360	65,400
2026-01-29	15.080	15.120	15.040	15.080	14.322	105,200
2026-01-28	15.260	15.300	15.100	15.120	14.360	187,700
2026-01-27	15.360	15.380	15.240	15.340	14.569	110,500
2026-01-26	15.240	15.300	15.160	15.240	14.474	69,800

← NewerPage 3 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.