LPI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	14.400	14.440	14.360	14.360	13.638	98,700
2025-10-28	14.320	14.340	14.300	14.340	13.619	81,000
2025-10-27	14.480	14.480	14.300	14.340	13.619	43,800
2025-10-24	14.480	14.560	14.440	14.440	13.714	26,600
2025-10-23	14.480	14.480	14.360	14.440	13.714	6,400
2025-10-22	14.300	14.500	14.260	14.280	13.562	112,700
2025-10-21	14.260	14.340	14.220	14.220	13.505	79,500
2025-10-17	14.260	14.300	14.180	14.200	13.486	65,400
2025-10-16	14.300	14.300	14.260	14.260	13.543	20,400
2025-10-15	14.300	14.380	14.300	14.300	13.581	9,200
2025-10-14	14.300	14.360	14.300	14.300	13.581	28,500
2025-10-13	14.360	14.360	14.280	14.300	13.581	46,300
2025-10-10	14.400	14.400	14.340	14.360	13.638	22,500
2025-10-09	14.400	14.440	14.380	14.380	13.657	30,700
2025-10-08	14.400	14.580	14.400	14.480	13.752	20,400
2025-10-07	14.400	14.580	14.380	14.400	13.676	56,100
2025-10-06	14.580	14.700	14.460	14.580	13.847	48,300
2025-10-03	14.240	14.600	14.200	14.580	13.847	84,900
2025-10-02	14.180	14.240	14.160	14.220	13.505	118,100
2025-10-01	14.200	14.200	14.160	14.200	13.486	45,300
2025-09-30	14.200	14.220	14.160	14.200	13.486	49,600
2025-09-29	14.200	14.200	14.160	14.180	13.467	64,200
2025-09-26	14.240	14.340	14.160	14.180	13.467	42,100
2025-09-25	14.280	14.280	14.100	14.100	13.391	103,800
2025-09-24	14.260	14.260	14.220	14.240	13.524	249,100
2025-09-23	14.300	14.360	14.240	14.260	13.543	92,800
2025-09-22	14.300	14.340	14.300	14.300	13.581	44,000
2025-09-19	14.360	14.380	14.260	14.320	13.600	149,400
2025-09-18	14.360	14.460	14.300	14.360	13.638	339,700
2025-09-17	14.300	14.360	14.280	14.360	13.638	25,800
2025-09-12	14.340	14.400	14.260	14.280	13.562	62,400
2025-09-11	14.440	14.440	14.340	14.340	13.619	32,800
2025-09-10	14.320	14.500	14.320	14.460	13.733	37,900
2025-09-09	14.360	14.380	14.260	14.280	13.562	30,500
2025-09-08	14.360	14.480	14.360	14.360	13.638	21,400
2025-09-04	14.420	14.420	14.360	14.360	13.638	22,400
2025-09-03	14.420	14.420	14.300	14.360	13.638	28,400
2025-09-02	14.500	14.500	14.360	14.400	13.676	57,200
2025-08-29	14.740	14.800	14.720	14.800	13.763	32,600
2025-08-28	14.740	14.780	14.720	14.740	13.707	20,800
2025-08-27	14.720	14.740	14.720	14.740	13.707	85,400
2025-08-26	14.720	14.720	14.680	14.720	13.689	36,200
2025-08-25	14.740	14.800	14.600	14.720	13.689	118,800
2025-08-22	14.840	14.860	14.760	14.760	13.726	15,400
2025-08-21	14.860	14.860	14.720	14.740	13.707	26,800
2025-08-20	14.800	14.800	14.740	14.800	13.763	20,400
2025-08-19	14.800	14.900	14.760	14.800	13.763	36,900
2025-08-18	14.900	14.900	14.680	14.740	13.707	48,500
2025-08-15	14.800	14.900	14.680	14.900	13.856	16,900
2025-08-14	14.700	14.860	14.700	14.840	13.800	37,300
2025-08-13	14.580	14.780	14.580	14.680	13.651	74,200
2025-08-12	14.600	14.600	14.560	14.580	13.558	46,900
2025-08-11	14.540	14.600	14.520	14.600	13.577	70,100
2025-08-08	14.620	14.620	14.580	14.600	13.577	27,900
2025-08-07	14.640	14.640	14.580	14.600	13.577	115,000
2025-08-06	14.500	14.680	14.500	14.640	13.614	15,500
2025-08-05	14.560	14.640	14.520	14.520	13.503	109,300
2025-08-04	14.500	14.580	14.480	14.560	13.540	19,700
2025-08-01	14.540	14.660	14.500	14.520	13.503	104,300
2025-07-31	14.600	14.600	14.500	14.520	13.503	14,700

← NewerPage 5 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.