LPI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	15.400	15.400	15.240	15.300	14.531	44,500
2026-01-22	15.080	15.420	15.080	15.400	14.626	74,400
2026-01-21	15.000	15.200	15.000	15.080	14.322	42,900
2026-01-20	15.300	15.320	15.000	15.000	14.246	73,800
2026-01-19	15.140	15.460	15.140	15.200	14.436	78,400
2026-01-16	14.960	15.220	14.960	15.140	14.379	81,100
2026-01-15	14.900	14.960	14.900	14.960	14.208	28,300
2026-01-14	14.900	14.900	14.860	14.900	14.151	20,000
2026-01-13	14.840	14.940	14.840	14.900	14.151	13,300
2026-01-12	14.760	14.860	14.760	14.840	14.094	29,700
2026-01-09	14.800	14.840	14.700	14.740	13.999	41,800
2026-01-08	14.780	14.800	14.740	14.760	14.018	7,500
2026-01-07	14.800	14.800	14.680	14.740	13.999	51,400
2026-01-06	14.680	14.800	14.680	14.800	14.056	36,300
2026-01-05	14.980	14.980	14.580	14.580	13.847	222,200
2026-01-02	14.940	15.040	14.940	14.980	14.227	46,400
2025-12-31	14.920	14.960	14.880	14.940	14.189	10,200
2025-12-30	14.940	14.940	14.860	14.860	14.113	13,200
2025-12-29	14.860	14.980	14.860	14.980	14.227	15,400
2025-12-26	14.800	14.920	14.800	14.920	14.170	11,000
2025-12-24	14.900	14.920	14.800	14.900	14.151	19,100
2025-12-23	14.860	14.960	14.840	14.900	14.151	29,500
2025-12-22	14.900	14.920	14.840	14.880	14.132	18,600
2025-12-19	14.880	14.960	14.800	14.900	14.151	38,800
2025-12-18	14.900	14.900	14.800	14.860	14.113	16,800
2025-12-17	14.980	14.980	14.720	14.860	14.113	38,600
2025-12-16	14.920	14.980	14.900	14.980	14.227	34,400
2025-12-15	14.960	15.000	14.900	14.960	14.208	26,800
2025-12-12	14.760	14.980	14.760	14.960	14.208	41,300
2025-12-11	14.700	14.740	14.700	14.740	13.999	14,200
2025-12-10	14.520	14.700	14.520	14.680	13.942	8,200
2025-12-09	14.520	14.600	14.480	14.600	13.866	49,500
2025-12-08	14.600	14.600	14.520	14.520	13.790	55,000
2025-12-05	14.700	14.700	14.560	14.560	13.828	32,500
2025-12-04	14.620	14.640	14.560	14.560	13.828	28,600
2025-12-03	14.620	14.760	14.540	14.620	13.885	83,900
2025-12-02	14.700	14.760	14.540	14.620	13.885	46,900
2025-12-01	14.520	14.660	14.500	14.560	13.828	22,700
2025-11-28	14.540	14.580	14.500	14.520	13.790	43,800
2025-11-27	14.680	14.740	14.560	14.700	13.961	31,100
2025-11-26	14.500	14.680	14.500	14.680	13.942	16,100
2025-11-25	14.440	14.500	14.400	14.500	13.771	14,300
2025-11-24	14.440	14.440	14.420	14.440	13.714	14,000
2025-11-21	14.460	14.460	14.440	14.440	13.714	39,200
2025-11-20	14.500	14.520	14.460	14.500	13.771	106,000
2025-11-19	14.540	14.540	14.480	14.500	13.771	36,300
2025-11-18	14.580	14.600	14.520	14.540	13.809	11,500
2025-11-17	14.580	14.600	14.520	14.600	13.866	11,000
2025-11-14	14.420	14.600	14.400	14.580	13.847	22,200
2025-11-13	14.520	14.540	14.400	14.500	13.771	38,100
2025-11-12	14.600	14.600	14.520	14.520	13.790	15,800
2025-11-11	14.480	14.720	14.480	14.600	13.866	87,800
2025-11-10	14.480	14.600	14.480	14.520	13.790	40,700
2025-11-07	14.420	14.580	14.420	14.480	13.752	50,600
2025-11-06	14.400	14.500	14.400	14.480	13.752	25,400
2025-11-05	14.420	14.440	14.400	14.400	13.676	26,100
2025-11-04	14.380	14.420	14.360	14.360	13.638	28,200
2025-11-03	14.400	14.400	14.380	14.380	13.657	28,000
2025-10-31	14.420	14.420	14.360	14.380	13.657	39,200
2025-10-30	14.380	14.420	14.360	14.380	13.657	192,400

← NewerPage 4 of 21 · 1,222 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.