LPI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	14.600	14.680	14.440	14.480	13.465	40,800
2025-07-29	14.680	14.680	14.600	14.600	13.577	18,400
2025-07-28	14.640	14.760	14.620	14.680	13.651	8,600
2025-07-25	14.520	14.800	14.520	14.620	13.596	13,300
2025-07-24	14.520	14.700	14.480	14.600	13.577	18,400
2025-07-23	14.500	14.600	14.440	14.520	13.503	46,200
2025-07-22	14.600	14.740	14.400	14.440	13.428	71,000
2025-07-21	14.720	14.760	14.600	14.600	13.577	30,100
2025-07-18	14.780	14.800	14.600	14.680	13.651	59,800
2025-07-17	14.740	14.780	14.640	14.700	13.670	10,700
2025-07-16	14.620	14.780	14.500	14.580	13.558	37,000
2025-07-15	14.720	14.820	14.600	14.600	13.577	31,100
2025-07-14	14.680	14.820	14.640	14.700	13.670	14,400
2025-07-11	14.680	14.700	14.660	14.680	13.651	55,600
2025-07-10	14.760	14.780	14.680	14.680	13.651	91,100
2025-07-09	14.900	14.980	14.720	14.720	13.689	29,200
2025-07-08	14.760	14.960	14.700	14.840	13.800	52,500
2025-07-07	14.960	14.960	14.760	14.760	13.726	37,900
2025-07-04	14.760	14.780	14.760	14.760	13.726	13,800
2025-07-03	14.860	14.900	14.760	14.760	13.726	41,300
2025-07-02	14.800	14.800	14.580	14.740	13.707	34,100
2025-07-01	14.720	14.800	14.540	14.580	13.558	40,100
2025-06-30	14.760	14.760	14.680	14.700	13.670	9,400
2025-06-26	14.580	14.800	14.480	14.740	13.707	52,100
2025-06-25	14.420	14.520	14.300	14.340	13.335	27,200
2025-06-24	14.400	14.420	14.320	14.420	13.410	21,100
2025-06-23	14.120	14.420	14.100	14.400	13.391	101,900
2025-06-20	14.320	14.340	14.260	14.320	13.317	33,600
2025-06-19	14.320	14.340	14.280	14.320	13.317	47,100
2025-06-18	14.300	14.400	14.300	14.340	13.335	30,900
2025-06-17	14.400	14.400	14.200	14.340	13.335	22,500
2025-06-16	14.340	14.480	14.300	14.400	13.391	17,300
2025-06-13	14.300	14.480	14.300	14.420	13.410	50,000
2025-06-12	14.480	14.560	14.280	14.320	13.317	66,700
2025-06-11	14.580	14.580	14.480	14.520	13.503	13,000
2025-06-10	14.680	14.680	14.480	14.480	13.465	42,600
2025-06-09	14.900	14.900	14.600	14.600	13.577	71,300
2025-06-06	15.040	15.040	14.880	14.900	13.856	1,400
2025-06-05	15.000	15.080	14.980	15.040	13.986	93,000
2025-06-04	14.860	14.980	14.860	14.980	13.930	36,800
2025-06-03	14.800	14.880	14.780	14.880	13.837	32,300
2025-05-30	14.920	14.920	14.780	14.800	13.763	10,800
2025-05-29	14.780	14.960	14.780	14.920	13.875	6,100
2025-05-28	14.740	14.800	14.740	14.780	13.744	31,900
2025-05-27	14.900	14.900	14.720	14.740	13.707	56,000
2025-05-26	14.760	14.940	14.760	14.920	13.875	9,700
2025-05-23	14.920	14.920	14.800	14.800	13.763	94,000
2025-05-22	15.180	15.180	14.960	15.000	13.949	62,000
2025-05-21	15.000	15.300	14.900	15.100	14.042	134,800
2025-05-20	14.780	15.080	14.700	15.000	13.949	135,900
2025-05-19	14.640	14.840	14.620	14.800	13.763	120,800
2025-05-16	14.240	14.780	14.240	14.760	13.726	177,500
2025-05-15	14.420	14.440	14.380	14.380	13.372	106,900
2025-05-14	14.340	14.480	14.320	14.460	13.447	24,700
2025-05-13	14.260	14.480	14.260	14.420	13.410	105,300
2025-05-09	14.200	14.280	14.200	14.240	13.242	64,000
2025-05-08	14.100	14.240	14.100	14.180	13.186	237,600
2025-05-07	14.060	14.220	14.060	14.200	13.205	18,100
2025-05-06	14.060	14.120	14.020	14.060	13.075	104,400
2025-05-05	14.120	14.180	14.000	14.140	13.149	87,300

← NewerPage 6 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.