Skip to main content
logo
L&P Global Berhad (KLSE:L&PBHD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
+0.0050 (5.56%)
At close: Mar 12, 2026

L&P Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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