LPI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	12.840	12.840	12.800	12.820	11.478	18,700
2025-01-28	12.840	12.860	12.800	12.860	11.513	67,200
2025-01-27	12.700	12.840	12.700	12.820	11.478	103,300
2025-01-24	12.760	12.760	12.700	12.700	11.370	25,500
2025-01-23	12.680	12.720	12.660	12.720	11.388	16,100
2025-01-22	12.700	12.720	12.640	12.640	11.316	18,300
2025-01-21	12.700	12.700	12.620	12.640	11.316	5,400
2025-01-20	12.700	12.700	12.600	12.680	11.352	66,900
2025-01-17	12.640	12.740	12.560	12.600	11.281	68,000
2025-01-16	12.600	12.720	12.600	12.720	11.388	51,800
2025-01-15	12.680	12.700	12.580	12.600	11.281	46,700
2025-01-14	12.620	12.700	12.580	12.660	11.334	27,100
2025-01-13	12.620	12.620	12.540	12.620	11.299	90,100
2025-01-10	12.600	12.640	12.580	12.620	11.299	82,100
2025-01-09	12.580	12.600	12.560	12.580	11.263	40,600
2025-01-08	12.580	12.640	12.580	12.640	11.316	78,000
2025-01-07	12.580	12.600	12.520	12.600	11.281	56,800
2025-01-06	12.600	12.640	12.540	12.600	11.281	74,900
2025-01-03	12.500	12.680	12.500	12.640	11.316	233,700
2025-01-02	12.520	12.560	12.500	12.540	11.227	223,800
2024-12-31	12.600	12.620	12.520	12.560	11.245	228,600
2024-12-30	12.640	12.800	12.600	12.620	11.299	201,200
2024-12-27	12.700	12.700	12.620	12.640	11.316	221,000
2024-12-26	12.660	12.800	12.640	12.700	11.370	198,900
2024-12-24	12.660	12.860	12.660	12.680	11.352	132,600
2024-12-23	12.780	12.780	12.600	12.660	11.334	1,076,200
2024-12-20	12.700	12.720	12.620	12.720	11.388	29,700
2024-12-19	12.600	12.720	12.600	12.700	11.370	51,700
2024-12-18	12.700	12.700	12.660	12.660	11.334	707,500
2024-12-17	12.760	12.760	12.700	12.700	11.370	52,600
2024-12-16	12.700	12.880	12.700	12.760	11.424	439,100
2024-12-13	12.940	12.940	12.700	12.720	11.388	714,500
2024-12-12	12.800	12.840	12.700	12.800	11.460	715,100
2024-12-11	12.900	12.920	12.800	12.800	11.460	456,100
2024-12-10	12.840	12.960	12.680	12.900	11.549	441,200
2024-12-09	12.700	12.840	12.640	12.840	11.495	111,500
2024-12-06	12.980	12.980	12.600	12.700	11.370	613,500
2024-12-05	13.200	13.300	12.940	12.980	11.621	134,600
2024-12-04	13.120	13.200	13.120	13.140	11.764	85,000
2024-12-03	13.300	13.300	13.080	13.120	11.746	80,100
2024-12-02	13.260	13.360	13.180	13.280	11.889	33,600
2024-11-29	13.300	13.300	13.240	13.240	11.854	34,500
2024-11-28	13.260	13.360	13.260	13.360	11.961	22,200
2024-11-27	13.240	13.380	13.240	13.280	11.889	14,000
2024-11-26	13.200	13.320	13.200	13.260	11.871	73,700
2024-11-25	13.260	13.320	13.220	13.220	11.836	16,000
2024-11-22	13.300	13.420	13.280	13.420	12.015	36,100
2024-11-21	13.200	13.360	13.200	13.280	11.889	29,900
2024-11-20	13.120	13.240	13.120	13.200	11.818	17,800
2024-11-19	13.100	13.220	13.100	13.180	11.800	20,900
2024-11-18	13.200	13.240	13.040	13.160	11.782	84,000
2024-11-15	13.200	13.300	13.180	13.220	11.836	25,700
2024-11-14	13.260	13.260	13.140	13.180	11.800	25,700
2024-11-13	13.240	13.280	13.140	13.280	11.889	42,400
2024-11-12	13.320	13.320	13.260	13.280	11.889	36,100
2024-11-11	13.420	13.440	13.320	13.320	11.925	43,700
2024-11-08	13.480	13.500	13.400	13.480	12.068	19,400
2024-11-07	13.480	13.480	13.360	13.400	11.997	31,400
2024-11-06	13.420	13.440	13.340	13.360	11.961	28,700
2024-11-05	13.520	13.520	13.400	13.460	12.051	17,800

← NewerPage 8 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.