LPI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	14.340	14.360	14.140	14.240	13.242	56,100
2025-04-30	14.260	14.320	14.140	14.320	13.317	33,100
2025-04-29	14.360	14.360	14.100	14.140	13.149	57,500
2025-04-28	14.040	14.380	14.040	14.360	13.354	119,300
2025-04-25	14.100	14.100	14.040	14.040	13.056	21,500
2025-04-24	13.940	14.060	13.940	14.060	13.075	36,800
2025-04-23	13.980	14.000	13.840	13.900	12.926	67,100
2025-04-22	13.940	14.000	13.940	13.940	12.963	17,700
2025-04-21	14.000	14.000	13.900	13.980	13.000	29,700
2025-04-18	14.080	14.100	14.000	14.100	13.112	21,600
2025-04-17	13.840	14.080	13.840	14.080	13.093	14,200
2025-04-16	13.840	13.980	13.820	13.840	12.870	28,000
2025-04-15	13.940	14.040	13.900	14.000	13.019	58,400
2025-04-14	13.900	13.900	13.720	13.820	12.852	36,600
2025-04-11	13.420	13.780	13.400	13.600	12.647	80,500
2025-04-10	13.780	13.800	13.600	13.620	12.666	132,200
2025-04-09	13.600	13.640	13.260	13.360	12.424	216,500
2025-04-08	13.520	13.780	13.480	13.760	12.796	90,900
2025-04-07	13.600	13.600	13.380	13.520	12.573	278,200
2025-04-04	14.100	14.200	13.960	14.000	13.019	126,700
2025-04-03	14.340	14.340	14.120	14.120	13.131	76,900
2025-04-02	14.360	14.360	14.200	14.220	13.224	30,700
2025-03-28	14.360	14.440	14.360	14.400	13.391	28,200
2025-03-27	14.460	14.480	14.160	14.380	13.372	81,300
2025-03-26	14.120	14.460	14.120	14.400	13.391	108,600
2025-03-25	14.060	14.160	14.040	14.080	13.093	27,700
2025-03-24	14.000	14.100	13.980	14.020	13.038	177,800
2025-03-21	13.660	14.160	13.660	14.020	13.038	251,700
2025-03-20	13.420	14.000	13.340	13.800	12.833	111,000
2025-03-19	13.660	13.660	13.220	13.320	12.387	353,400
2025-03-17	13.700	13.860	13.360	13.500	12.554	266,600
2025-03-14	12.920	13.120	12.920	13.060	12.145	71,100
2025-03-13	12.920	13.040	12.820	12.920	12.015	188,600
2025-03-12	13.560	13.580	13.380	13.420	12.015	206,300
2025-03-11	13.620	13.620	13.500	13.580	12.158	124,600
2025-03-10	13.880	13.880	13.580	13.720	12.283	132,100
2025-03-07	13.800	13.800	13.720	13.760	12.319	31,000
2025-03-06	13.800	13.880	13.760	13.840	12.391	56,600
2025-03-05	13.580	13.780	13.580	13.740	12.301	45,600
2025-03-04	13.760	13.760	13.540	13.580	12.158	105,000
2025-03-03	13.980	13.980	13.800	13.820	12.373	123,300
2025-02-28	13.880	13.980	13.880	13.920	12.462	76,600
2025-02-27	13.880	14.000	13.860	13.900	12.444	115,800
2025-02-26	13.860	13.980	13.860	13.900	12.444	87,500
2025-02-25	13.900	13.920	13.800	13.860	12.409	140,300
2025-02-24	13.940	13.960	13.860	13.900	12.444	29,400
2025-02-21	14.000	14.040	13.920	13.940	12.480	79,300
2025-02-20	13.940	14.120	13.940	14.060	12.588	87,400
2025-02-19	13.940	14.060	13.940	13.940	12.480	57,200
2025-02-18	13.900	14.120	13.860	14.020	12.552	162,500
2025-02-17	13.900	13.980	13.840	13.860	12.409	60,500
2025-02-14	13.620	13.900	13.600	13.900	12.444	95,700
2025-02-13	13.700	13.760	13.520	13.600	12.176	68,300
2025-02-12	13.700	13.760	13.660	13.680	12.248	93,900
2025-02-10	13.680	13.760	13.620	13.680	12.248	61,600
2025-02-07	13.740	13.780	13.660	13.680	12.248	60,200
2025-02-06	13.400	13.980	13.400	13.740	12.301	248,900
2025-02-05	12.860	13.360	12.860	13.360	11.961	150,300
2025-02-04	12.800	12.840	12.800	12.820	11.478	12,600
2025-02-03	12.840	12.900	12.800	12.800	11.460	73,100

← NewerPage 7 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.