Skip to main content
logo
L&P Global Berhad (KLSE:L&PBHD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1000
0.00 (0.00%)
At close: May 13, 2026

L&P Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 20, 20260.110.110.110.110.11-4.55%105,900
Apr 16, 20260.110.110.110.110.11-62,000
Apr 15, 20260.110.110.110.110.11-48,000
Apr 14, 20260.110.110.090.110.114.76%1,150,400
Apr 13, 20260.100.110.100.110.115.00%2,480,200
Apr 10, 20260.100.100.100.100.1011.11%240,300
Apr 9, 20260.090.090.090.090.09-50,000
Apr 8, 20260.090.090.090.090.095.88%405,800
Apr 7, 20260.090.090.090.090.09-72,400
Apr 6, 20260.080.090.080.090.09-326,400
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