LPI Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	13.440	13.520	13.400	13.520	12.104	88,100
2024-11-01	13.500	13.500	13.400	13.420	12.015	21,500
2024-10-30	13.480	13.520	13.440	13.500	12.086	138,500
2024-10-29	13.420	13.580	13.300	13.500	12.086	51,800
2024-10-28	13.320	13.420	13.200	13.400	11.997	87,300
2024-10-25	13.500	13.500	13.320	13.380	11.979	68,100
2024-10-24	13.580	13.580	13.360	13.560	12.140	80,400
2024-10-23	13.380	13.640	13.380	13.620	12.194	249,000
2024-10-22	13.140	13.400	13.100	13.380	11.979	162,400
2024-10-21	13.120	13.140	12.960	13.100	11.728	101,600
2024-10-18	12.960	13.140	12.960	13.120	11.746	83,000
2024-10-17	12.840	13.020	12.840	13.000	11.639	142,200
2024-10-16	12.860	12.880	12.820	12.860	11.513	40,100
2024-10-15	12.840	12.880	12.800	12.820	11.478	124,700
2024-10-14	12.620	12.800	12.620	12.800	11.460	347,200
2024-10-11	12.600	12.840	12.400	12.600	11.281	1,823,300
2024-10-08	12.780	13.080	12.780	13.000	11.639	68,100
2024-10-07	12.800	12.840	12.680	12.780	11.442	30,300
2024-10-04	12.800	12.840	12.780	12.800	11.460	55,600
2024-10-03	12.800	12.880	12.700	12.720	11.388	86,200
2024-10-02	12.940	12.940	12.760	12.800	11.460	89,300
2024-10-01	13.000	13.040	12.920	12.940	11.585	36,200
2024-09-30	13.100	13.120	12.900	12.940	11.585	106,500
2024-09-27	13.160	13.280	13.120	13.120	11.746	21,100
2024-09-26	13.200	13.220	13.040	13.140	11.764	31,000
2024-09-25	13.220	13.240	13.180	13.220	11.836	21,100
2024-09-24	13.280	13.280	13.220	13.220	11.836	10,900
2024-09-23	13.280	13.280	13.200	13.280	11.889	31,200
2024-09-20	13.200	13.260	13.200	13.260	11.871	14,800
2024-09-19	13.020	13.300	13.000	13.200	11.818	79,700
2024-09-18	13.060	13.060	13.000	13.020	11.657	26,900
2024-09-17	13.120	13.120	12.920	13.000	11.639	55,300
2024-09-13	13.040	13.040	13.020	13.020	11.657	13,600
2024-09-12	13.000	13.100	13.000	13.060	11.692	24,000
2024-09-11	13.000	13.140	12.960	12.960	11.603	30,000
2024-09-10	13.300	13.300	12.980	12.980	11.621	86,300
2024-09-09	13.300	13.320	13.260	13.300	11.907	113,600
2024-09-06	13.320	13.340	13.300	13.340	11.943	79,100
2024-09-05	13.280	13.340	13.280	13.320	11.925	127,900
2024-09-04	12.900	13.320	12.840	13.300	11.907	529,600
2024-09-03	13.380	13.400	13.320	13.400	11.728	46,700
2024-09-02	13.400	13.440	13.400	13.400	11.728	94,000
2024-08-30	13.400	13.420	13.000	13.400	11.728	76,500
2024-08-29	13.400	13.440	13.380	13.440	11.763	167,800
2024-08-28	13.380	13.420	13.360	13.420	11.746	232,600
2024-08-27	13.380	13.380	13.320	13.360	11.693	80,700
2024-08-26	13.320	13.400	13.300	13.380	11.711	297,200
2024-08-23	13.300	13.320	13.240	13.320	11.658	192,400
2024-08-22	13.340	13.340	13.120	13.300	11.641	236,500
2024-08-21	12.840	13.380	12.820	13.340	11.676	299,000
2024-08-20	12.680	12.880	12.680	12.880	11.273	73,400
2024-08-19	12.460	12.740	12.460	12.700	11.116	161,000
2024-08-16	12.460	12.580	12.460	12.540	10.976	31,600
2024-08-15	12.440	12.520	12.420	12.420	10.871	21,800
2024-08-14	12.400	12.580	12.400	12.520	10.958	43,400
2024-08-13	12.500	12.500	12.400	12.400	10.853	20,400
2024-08-12	12.580	12.600	12.500	12.500	10.941	31,900
2024-08-09	12.520	12.600	12.460	12.600	11.028	33,200
2024-08-08	12.340	12.500	12.340	12.500	10.941	31,900
2024-08-07	12.480	12.520	12.340	12.340	10.800	24,300

← NewerPage 9 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.