Skip to main content
logo
L&P Global Berhad (KLSE:L&PBHD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1500
-0.0050 (-3.23%)
At close: Aug 28, 2026

L&P Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20260.150.150.140.150.15-3.23%2,087,100
Aug 27, 20260.150.160.150.160.163.33%1,083,300
Aug 26, 20260.160.160.150.150.15-1,203,200
Aug 24, 20260.140.160.140.150.1511.11%5,588,600
Aug 21, 20260.140.140.140.140.14-3.57%950,700
Aug 20, 20260.140.140.140.140.14-1,852,600
Aug 19, 20260.140.140.140.140.143.70%468,300
Aug 18, 20260.140.140.130.140.14-3.57%293,000
Aug 17, 20260.150.150.140.140.14-3.45%1,586,700
Aug 14, 20260.140.150.140.150.15-763,600
Aug 13, 20260.150.150.140.150.15-410,000
Aug 12, 20260.150.150.140.150.15-681,400
Aug 11, 20260.150.150.140.150.15-1,672,800
Aug 10, 20260.140.150.140.150.157.41%1,654,900
Aug 7, 20260.140.140.130.140.14-1,222,000
Aug 6, 20260.140.140.140.140.14-3.57%490,700
Aug 5, 20260.130.140.130.140.143.70%227,200
Aug 4, 20260.140.140.140.140.14-328,400
Aug 3, 20260.140.140.140.140.14-3.57%746,100
Jul 31, 20260.130.140.130.140.147.69%112,000
Jul 30, 20260.130.130.130.130.13-130,000
Jul 29, 20260.130.140.130.130.134.00%1,052,500
Jul 28, 20260.130.130.130.130.13-259,000
Jul 27, 20260.130.130.130.130.13-68,100
Jul 24, 20260.130.140.130.130.13-7.41%1,500,000
Jul 23, 20260.140.140.140.140.14-214,200
Jul 22, 20260.140.140.130.140.14-937,800
Jul 21, 20260.140.140.140.140.14-621,400
Jul 20, 20260.140.140.130.140.14-772,300
Jul 17, 20260.130.140.130.140.143.85%376,000
Jul 16, 20260.130.130.130.130.13-559,400
Jul 15, 20260.130.140.120.130.138.33%1,148,400
Jul 14, 20260.120.130.120.120.12-1,793,600
Jul 13, 20260.110.120.110.120.1214.29%1,653,200
Jul 10, 20260.110.110.110.110.11-276,500
Jul 9, 20260.110.110.100.110.11-778,000
Jul 8, 20260.100.110.100.110.115.00%228,300
Jul 7, 20260.100.100.100.100.10-335,400
Jul 6, 20260.100.100.100.100.10-4.76%273,000
Jul 3, 20260.100.110.100.110.115.00%160,000
Jul 2, 20260.100.100.100.100.10-328,700
Jul 1, 20260.090.100.090.100.10-29,800
Jun 29, 20260.100.100.100.100.10-30,800
Jun 26, 20260.090.100.090.100.10-40,100
Jun 25, 20260.090.100.090.100.10-293,400
Jun 24, 20260.100.100.100.100.105.26%50,600
Jun 23, 20260.100.100.100.100.10-5.00%405,000
Jun 22, 20260.100.100.100.100.10-100,000
Jun 19, 20260.100.100.100.100.10-4,600
Jun 18, 20260.100.100.100.100.10-366,100