Skip to main content
logo
L&P Global Berhad (KLSE:L&PBHD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
0.00 (0.00%)
At close: Apr 2, 2026

L&P Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20260.090.090.080.090.09-85,000
Apr 2, 20260.090.090.090.090.09-170,000
Apr 1, 20260.090.090.090.090.09-66,800
Mar 31, 20260.090.090.090.090.09-100
Mar 30, 20260.090.090.090.090.096.25%3,100
Mar 27, 20260.090.090.080.080.08-5.88%275,000
Mar 25, 20260.090.090.090.090.09-20,200
Mar 24, 20260.090.090.090.090.09-5.56%50,000
Mar 19, 20260.090.090.090.090.095.88%30,000
Mar 18, 20260.090.090.090.090.09-5.56%25,000
Mar 17, 20260.100.100.090.090.0912.50%400
Mar 16, 20260.090.090.080.080.08-11.11%17,400
Mar 13, 20260.080.090.080.090.09-5.26%162,000
Mar 12, 20260.090.100.080.100.105.56%385,200
Mar 11, 20260.090.090.090.090.09-45,700
Mar 10, 20260.090.090.090.090.09-20,000
Mar 9, 20260.090.090.090.090.09-131,400
Mar 6, 20260.090.090.090.090.09-5.26%490,600
Mar 5, 20260.100.100.090.100.105.56%155,200
Mar 4, 20260.090.090.090.090.09-5.26%317,000
Mar 3, 20260.100.100.090.100.10-97,100
Mar 2, 20260.100.100.090.100.10-1,253,500
Feb 27, 20260.100.100.100.100.10-5.00%190,000
Feb 23, 20260.110.110.100.100.10-99,000
Feb 20, 20260.100.100.100.100.105.26%321,000
Feb 19, 20260.100.100.100.100.10-5.00%100,300
Feb 16, 20260.100.100.100.100.105.26%751,400
Feb 13, 20260.100.100.090.100.10-662,200
Feb 12, 20260.100.100.100.100.10-134,100
Feb 11, 20260.100.100.090.100.10-5.00%313,800
Feb 10, 20260.100.100.100.100.10-116,900
Feb 9, 20260.100.100.100.100.105.26%200,100
Feb 6, 20260.110.110.100.100.10-5.00%150,200
Feb 5, 20260.100.110.100.100.10-9.09%950,100
Feb 4, 20260.110.110.110.110.11-48,700
Feb 3, 20260.110.110.110.110.114.76%267,300
Jan 30, 20260.110.110.110.110.11-4.55%162,200
Jan 29, 20260.110.110.110.110.114.76%68,300
Jan 28, 20260.110.110.110.110.11-299,400
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