Skip to main content
logo
LPI Capital Bhd (KLSE:LPI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
15.14
-0.06 (-0.39%)
At close: Feb 6, 2026

LPI Capital Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202615.2015.3015.1215.1415.14-0.39%18,900
Feb 5, 202615.2015.2215.1015.2015.200.26%83,600
Feb 4, 202615.2015.2015.1015.1615.16-24,700
Feb 3, 202615.1215.3415.1215.1615.160.26%152,100
Jan 30, 202615.2015.3015.0615.1215.120.27%65,400
Jan 29, 202615.0815.1215.0415.0815.08-0.26%105,200
Jan 28, 202615.2615.3015.1015.1215.12-1.43%187,700
Jan 27, 202615.3615.3815.2415.3415.340.66%110,500
Jan 26, 202615.2415.3015.1615.2415.24-0.39%69,800
Jan 23, 202615.4015.4015.2415.3015.30-0.65%44,500
Jan 22, 202615.0815.4215.0815.4015.402.12%74,400
Jan 21, 202615.0015.2015.0015.0815.080.53%42,900
Jan 20, 202615.3015.3215.0015.0015.00-1.32%73,800
Jan 19, 202615.1415.4615.1415.2015.200.40%78,400
Jan 16, 202614.9615.2214.9615.1415.141.20%81,100
Jan 15, 202614.9014.9614.9014.9614.960.40%28,300
Jan 14, 202614.9014.9014.8614.9014.90-20,000
Jan 13, 202614.8414.9414.8414.9014.900.40%13,300
Jan 12, 202614.7614.8614.7614.8414.840.68%29,700
Jan 9, 202614.8014.8414.7014.7414.74-0.14%41,800
Jan 8, 202614.7814.8014.7414.7614.760.14%7,500
Jan 7, 202614.8014.8014.6814.7414.74-0.41%51,400
Jan 6, 202614.6814.8014.6814.8014.801.51%36,300
Jan 5, 202614.9814.9814.5814.5814.58-2.67%222,200
Jan 2, 202614.9415.0414.9414.9814.980.27%46,400
Dec 31, 202514.9214.9614.8814.9414.940.54%10,200
Dec 30, 202514.9414.9414.8614.8614.86-0.80%13,200
Dec 29, 202514.8614.9814.8614.9814.980.40%15,400
Dec 26, 202514.8014.9214.8014.9214.920.13%11,000
Dec 24, 202514.9014.9214.8014.9014.90-19,100
Dec 23, 202514.8614.9614.8414.9014.900.13%29,500
Dec 22, 202514.9014.9214.8414.8814.88-0.13%18,600
Dec 19, 202514.8814.9614.8014.9014.900.27%38,800
Dec 18, 202514.9014.9014.8014.8614.86-16,800
Dec 17, 202514.9814.9814.7214.8614.86-0.80%38,600
Dec 16, 202514.9214.9814.9014.9814.980.13%34,400
Dec 15, 202514.9615.0014.9014.9614.96-26,800
Dec 12, 202514.7614.9814.7614.9614.961.49%41,300
Dec 11, 202514.7014.7414.7014.7414.740.41%14,200
Dec 10, 202514.5214.7014.5214.6814.680.55%8,200
Dec 9, 202514.5214.6014.4814.6014.600.55%49,500
Dec 8, 202514.6014.6014.5214.5214.52-0.27%55,000
Dec 5, 202514.7014.7014.5614.5614.56-32,500
Dec 4, 202514.6214.6414.5614.5614.56-0.41%28,600
Dec 3, 202514.6214.7614.5414.6214.62-83,900
Dec 2, 202514.7014.7614.5414.6214.620.41%46,900
Dec 1, 202514.5214.6614.5014.5614.560.28%22,700
Nov 28, 202514.5414.5814.5014.5214.52-1.22%43,800
Nov 27, 202514.6814.7414.5614.7014.700.14%31,100
Nov 26, 202514.5014.6814.5014.6814.681.24%16,100