Skip to main content
logo
L&P Global Berhad (KLSE:L&PBHD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1200
0.00 (0.00%)
At close: Jul 14, 2026

L&P Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 20260.100.100.100.100.10-50,100
Jun 15, 20260.100.100.100.100.10-242,900
Jun 10, 20260.100.100.090.100.10-275,100
Jun 9, 20260.100.100.100.100.10-50,000
Jun 5, 20260.100.100.100.100.105.26%100
Jun 4, 20260.100.100.100.100.10-5.00%170,000
Jun 3, 20260.100.100.100.100.10-469,400
May 29, 20260.100.100.100.100.105.26%321,600
May 28, 20260.100.100.100.100.10-5.00%50,200
May 26, 20260.100.100.100.100.10-118,100
May 22, 20260.110.110.100.100.10-4.76%163,900
May 21, 20260.110.110.110.110.11-60,000
May 20, 20260.100.110.100.110.11-275,100
May 19, 20260.110.110.100.110.11-766,800
May 18, 20260.110.110.110.110.11-30,000
May 15, 20260.100.110.100.110.11-701,200
May 14, 20260.110.110.110.110.115.00%688,700
May 13, 20260.100.100.100.100.10-485,600
May 12, 20260.100.100.090.100.105.26%287,600
May 11, 20260.100.100.100.100.10-411,100
May 8, 20260.090.100.090.100.105.56%1,380,100
May 7, 20260.100.100.090.090.09-10.00%804,400
May 6, 20260.100.110.100.100.10-218,800
May 5, 20260.100.100.100.100.10-5,000
May 4, 20260.100.100.100.100.10-4.76%116,000
Apr 30, 20260.110.110.110.110.11-4.55%24,900
Apr 29, 20260.110.110.110.110.114.76%15,000
Apr 28, 20260.110.110.110.110.11-4.55%31,000
Apr 27, 20260.110.110.110.110.11-18,000
Apr 24, 20260.100.110.100.110.114.76%1,272,300
Apr 23, 20260.100.110.100.110.11-114,200
Apr 21, 20260.110.110.100.110.11-15,100