Skip to main content
logo
L&P Global Berhad (KLSE:L&PBHD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1050
0.00 (0.00%)
At close: Jan 28, 2026

L&P Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 20260.110.110.110.110.11-85,800
Jan 26, 20260.110.110.110.110.11-4.55%169,100
Jan 23, 20260.110.110.110.110.114.76%90,000
Jan 22, 20260.110.110.110.110.11-15,000
Jan 21, 20260.110.110.110.110.115.00%94,500
Jan 20, 20260.100.100.100.100.10-4.76%11,000
Jan 19, 20260.110.110.110.110.11-425,000
Jan 16, 20260.110.110.110.110.11-100,000
Jan 15, 20260.110.110.110.110.11-260,000
Jan 14, 20260.110.110.110.110.11-45,000
Jan 13, 20260.110.110.110.110.11-140,000
Jan 12, 20260.110.110.100.110.11-795,200
Jan 9, 20260.110.110.110.110.11-32,300
Jan 8, 20260.110.110.110.110.11-284,000
Jan 7, 20260.110.110.110.110.11-72,000
Jan 6, 20260.110.110.110.110.11-104,200
Jan 5, 20260.110.110.100.110.11-470,400
Dec 31, 20250.110.110.110.110.115.00%10,100
Dec 30, 20250.100.110.100.100.10-305,400
Dec 29, 20250.100.100.100.100.10-335,000
Dec 23, 20250.110.110.100.100.10-320,300
Dec 22, 20250.100.100.100.100.10-319,000
Dec 19, 20250.100.100.100.100.10-667,500
Dec 18, 20250.100.100.100.100.105.26%162,100
Dec 17, 20250.100.100.100.100.10-5.00%266,100
Dec 15, 20250.100.100.100.100.105.26%130,200
Dec 12, 20250.100.100.100.100.10-170,100
Dec 11, 20250.100.100.090.100.10-5.00%28,200
Dec 10, 20250.100.100.100.100.105.26%326,600
Dec 9, 20250.100.100.100.100.10-5.00%802,100
Dec 8, 20250.100.100.100.100.10-1,167,000
Dec 5, 20250.110.110.100.100.10-277,800
Dec 4, 20250.110.110.100.100.10-4.76%276,100
Dec 3, 20250.100.110.100.110.1110.53%1,485,900
Dec 2, 20250.100.100.100.100.10-5.00%288,000
Dec 1, 20250.100.100.100.100.10-476,500
Nov 28, 20250.120.120.100.100.10-16.67%2,800,600
Nov 27, 20250.120.120.120.120.12-170,100
Nov 26, 20250.130.130.120.120.12-37,100
Nov 25, 20250.130.130.120.120.12-320,700
Nov 24, 20250.130.130.120.120.12-4.00%956,400
Nov 21, 20250.130.130.130.130.13-3.85%949,900
Nov 20, 20250.130.130.130.130.134.00%304,000
Nov 19, 20250.130.130.130.130.13-468,300
Nov 18, 20250.130.130.120.130.13-376,300
Nov 17, 20250.120.130.120.130.134.17%659,900
Nov 14, 20250.120.120.120.120.12-329,400
Nov 13, 20250.120.130.120.120.12-4.00%260,900
Nov 12, 20250.130.130.120.130.13-447,100
Nov 11, 20250.120.130.120.130.138.70%3,962,200