LPI Capital Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.760	12.760	12.680	12.760	12.760	188,300
2026-10-16	12.880	12.900	12.740	12.760	12.760	194,500
2026-10-15	12.940	12.940	12.720	12.720	12.720	19,400
2026-10-14	12.740	12.760	12.740	12.740	12.740	10,500
2026-10-13	12.760	12.760	12.700	12.740	12.740	22,600
2026-10-12	12.760	12.780	12.700	12.760	12.760	26,500
2026-10-09	12.700	12.800	12.700	12.760	12.760	21,800
2026-10-08	12.860	12.860	12.700	12.720	12.720	25,100
2026-10-07	12.860	13.020	12.840	12.880	12.880	23,700
2026-10-06	12.720	12.860	12.720	12.860	12.860	35,500
2026-10-05	12.720	12.800	12.660	12.720	12.720	51,900
2026-10-02	12.800	12.880	12.700	12.700	12.700	197,600
2026-10-01	13.000	13.000	12.800	12.840	12.840	118,600
2026-09-30	13.000	13.060	12.960	12.980	12.980	96,400
2026-09-29	13.040	13.040	12.960	12.980	12.980	133,900
2026-09-28	13.000	13.100	13.000	13.060	13.060	42,000
2026-09-25	13.060	13.080	13.000	13.020	13.020	36,000
2026-09-24	13.000	13.080	13.000	13.020	13.020	45,300
2026-09-23	13.000	13.040	13.000	13.000	13.000	43,400
2026-09-22	13.100	13.140	13.020	13.020	13.020	52,300
2026-09-21	13.060	13.140	13.000	13.080	13.080	66,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.