LPI Capital Bhd (KLSE:LPI)
Malaysia · Delayed Price · Currency is MYR 14.50
-0.02 (-0.14%)
At close: Mar 19, 2026
LPI Capital Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 14.52 | 14.54 | 14.48 | 14.50 | 14.50 | -0.14% | 91,500 |
| Mar 18, 2026 | 14.50 | 14.56 | 14.46 | 14.52 | 14.52 | 0.55% | 40,600 |
| Mar 17, 2026 | 14.26 | 14.46 | 14.26 | 14.44 | 14.44 | 1.55% | 176,100 |
| Mar 16, 2026 | 14.16 | 14.28 | 14.16 | 14.22 | 14.22 | 0.42% | 67,900 |
| Mar 13, 2026 | 14.24 | 14.40 | 14.16 | 14.16 | 14.16 | -0.28% | 42,100 |
| Mar 12, 2026 | 14.20 | 14.28 | 14.10 | 14.20 | 14.20 | 0.28% | 88,800 |
| Mar 11, 2026 | 14.20 | 14.30 | 14.14 | 14.16 | 14.16 | -0.28% | 58,200 |
| Mar 10, 2026 | 14.28 | 14.34 | 14.18 | 14.20 | 14.20 | -3.53% | 118,300 |
| Mar 9, 2026 | 14.80 | 14.88 | 14.60 | 14.72 | 14.22 | -1.60% | 556,800 |
| Mar 6, 2026 | 14.94 | 14.98 | 14.94 | 14.96 | 14.45 | - | 96,200 |
| Mar 5, 2026 | 15.00 | 15.20 | 14.94 | 14.96 | 14.45 | -0.13% | 293,100 |
| Mar 4, 2026 | 14.98 | 14.98 | 14.90 | 14.98 | 14.47 | - | 96,300 |
| Mar 3, 2026 | 15.02 | 15.04 | 14.94 | 14.98 | 14.47 | -0.13% | 129,900 |
| Mar 2, 2026 | 15.10 | 15.10 | 14.82 | 15.00 | 14.49 | -1.19% | 107,500 |
| Feb 27, 2026 | 15.32 | 15.38 | 15.16 | 15.18 | 14.66 | -0.78% | 106,700 |
| Feb 26, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 14.78 | -1.03% | 93,900 |
| Feb 25, 2026 | 15.48 | 15.52 | 15.40 | 15.46 | 14.93 | -0.13% | 93,700 |
| Feb 24, 2026 | 15.52 | 15.52 | 15.42 | 15.48 | 14.95 | -0.39% | 93,600 |
| Feb 23, 2026 | 15.50 | 15.72 | 15.50 | 15.54 | 15.01 | 0.39% | 23,400 |
| Feb 20, 2026 | 15.40 | 15.48 | 15.38 | 15.48 | 14.95 | - | 17,300 |
| Feb 19, 2026 | 15.48 | 15.50 | 15.48 | 15.48 | 14.95 | 0.26% | 40,200 |
| Feb 16, 2026 | 15.50 | 15.50 | 15.42 | 15.44 | 14.92 | -0.26% | 24,500 |
| Feb 13, 2026 | 15.54 | 15.54 | 15.30 | 15.48 | 14.95 | -0.13% | 32,300 |
| Feb 12, 2026 | 15.38 | 15.52 | 15.38 | 15.50 | 14.97 | 0.78% | 77,500 |
| Feb 11, 2026 | 15.14 | 15.40 | 15.12 | 15.38 | 14.86 | 1.32% | 51,900 |
| Feb 10, 2026 | 15.24 | 15.30 | 15.10 | 15.18 | 14.66 | 0.26% | 64,400 |
| Feb 9, 2026 | 15.22 | 15.24 | 15.12 | 15.14 | 14.63 | - | 55,000 |
| Feb 6, 2026 | 15.20 | 15.30 | 15.12 | 15.14 | 14.63 | -0.39% | 18,900 |
| Feb 5, 2026 | 15.20 | 15.22 | 15.10 | 15.20 | 14.68 | 0.26% | 83,600 |
| Feb 4, 2026 | 15.20 | 15.20 | 15.10 | 15.16 | 14.65 | - | 24,700 |
| Feb 3, 2026 | 15.12 | 15.34 | 15.12 | 15.16 | 14.65 | 0.26% | 152,100 |
| Jan 30, 2026 | 15.20 | 15.30 | 15.06 | 15.12 | 14.61 | 0.27% | 65,400 |
| Jan 29, 2026 | 15.08 | 15.12 | 15.04 | 15.08 | 14.57 | -0.26% | 105,200 |
| Jan 28, 2026 | 15.26 | 15.30 | 15.10 | 15.12 | 14.61 | -1.43% | 187,700 |
| Jan 27, 2026 | 15.36 | 15.38 | 15.24 | 15.34 | 14.82 | 0.66% | 110,500 |
| Jan 26, 2026 | 15.24 | 15.30 | 15.16 | 15.24 | 14.72 | -0.39% | 69,800 |
| Jan 23, 2026 | 15.40 | 15.40 | 15.24 | 15.30 | 14.78 | -0.65% | 44,500 |
| Jan 22, 2026 | 15.08 | 15.42 | 15.08 | 15.40 | 14.88 | 2.12% | 74,400 |
| Jan 21, 2026 | 15.00 | 15.20 | 15.00 | 15.08 | 14.57 | 0.53% | 42,900 |
| Jan 20, 2026 | 15.30 | 15.32 | 15.00 | 15.00 | 14.49 | -1.32% | 73,800 |
| Jan 19, 2026 | 15.14 | 15.46 | 15.14 | 15.20 | 14.68 | 0.40% | 78,400 |
| Jan 16, 2026 | 14.96 | 15.22 | 14.96 | 15.14 | 14.63 | 1.20% | 81,100 |
| Jan 15, 2026 | 14.90 | 14.96 | 14.90 | 14.96 | 14.45 | 0.40% | 28,300 |
| Jan 14, 2026 | 14.90 | 14.90 | 14.86 | 14.90 | 14.39 | - | 20,000 |
| Jan 13, 2026 | 14.84 | 14.94 | 14.84 | 14.90 | 14.39 | 0.40% | 13,300 |
| Jan 12, 2026 | 14.76 | 14.86 | 14.76 | 14.84 | 14.34 | 0.68% | 29,700 |
| Jan 9, 2026 | 14.80 | 14.84 | 14.70 | 14.74 | 14.24 | -0.14% | 41,800 |
| Jan 8, 2026 | 14.78 | 14.80 | 14.74 | 14.76 | 14.26 | 0.14% | 7,500 |
| Jan 7, 2026 | 14.80 | 14.80 | 14.68 | 14.74 | 14.24 | -0.41% | 51,400 |
| Jan 6, 2026 | 14.68 | 14.80 | 14.68 | 14.80 | 14.30 | 1.51% | 36,300 |