LPI Capital Bhd (KLSE:LPI)
Malaysia · Delayed Price · Currency is MYR 14.34
-0.10 (-0.69%)
At close: Oct 27, 2025
LPI Capital Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 14.48 | 14.48 | 14.30 | 14.34 | 14.34 | -0.69% | 43,800 |
| Oct 24, 2025 | 14.48 | 14.56 | 14.44 | 14.44 | 14.44 | - | 26,600 |
| Oct 23, 2025 | 14.48 | 14.48 | 14.36 | 14.44 | 14.44 | 1.12% | 6,400 |
| Oct 22, 2025 | 14.30 | 14.50 | 14.26 | 14.28 | 14.28 | 0.42% | 112,700 |
| Oct 21, 2025 | 14.26 | 14.34 | 14.22 | 14.22 | 14.22 | 0.14% | 79,500 |
| Oct 17, 2025 | 14.26 | 14.30 | 14.18 | 14.20 | 14.20 | -0.42% | 65,400 |
| Oct 16, 2025 | 14.30 | 14.30 | 14.26 | 14.26 | 14.26 | -0.28% | 20,400 |
| Oct 15, 2025 | 14.30 | 14.38 | 14.30 | 14.30 | 14.30 | - | 9,200 |
| Oct 14, 2025 | 14.30 | 14.36 | 14.30 | 14.30 | 14.30 | - | 28,500 |
| Oct 13, 2025 | 14.36 | 14.36 | 14.28 | 14.30 | 14.30 | -0.42% | 46,300 |
| Oct 10, 2025 | 14.40 | 14.40 | 14.34 | 14.36 | 14.36 | -0.14% | 22,500 |
| Oct 9, 2025 | 14.40 | 14.44 | 14.38 | 14.38 | 14.38 | -0.69% | 30,700 |
| Oct 8, 2025 | 14.40 | 14.58 | 14.40 | 14.48 | 14.48 | 0.56% | 20,400 |
| Oct 7, 2025 | 14.40 | 14.58 | 14.38 | 14.40 | 14.40 | -1.23% | 56,100 |
| Oct 6, 2025 | 14.58 | 14.70 | 14.46 | 14.58 | 14.58 | - | 48,300 |
| Oct 3, 2025 | 14.24 | 14.60 | 14.20 | 14.58 | 14.58 | 2.53% | 84,900 |
| Oct 2, 2025 | 14.18 | 14.24 | 14.16 | 14.22 | 14.22 | 0.14% | 118,100 |
| Oct 1, 2025 | 14.20 | 14.20 | 14.16 | 14.20 | 14.20 | - | 45,300 |
| Sep 30, 2025 | 14.20 | 14.22 | 14.16 | 14.20 | 14.20 | 0.14% | 49,600 |
| Sep 29, 2025 | 14.20 | 14.20 | 14.16 | 14.18 | 14.18 | - | 64,200 |
| Sep 26, 2025 | 14.24 | 14.34 | 14.16 | 14.18 | 14.18 | 0.57% | 42,100 |
| Sep 25, 2025 | 14.28 | 14.28 | 14.10 | 14.10 | 14.10 | -0.98% | 103,800 |
| Sep 24, 2025 | 14.26 | 14.26 | 14.22 | 14.24 | 14.24 | -0.14% | 249,100 |
| Sep 23, 2025 | 14.30 | 14.36 | 14.24 | 14.26 | 14.26 | -0.28% | 92,800 |
| Sep 22, 2025 | 14.30 | 14.34 | 14.30 | 14.30 | 14.30 | -0.14% | 44,000 |
| Sep 19, 2025 | 14.36 | 14.38 | 14.26 | 14.32 | 14.32 | -0.28% | 149,400 |
| Sep 18, 2025 | 14.36 | 14.46 | 14.30 | 14.36 | 14.36 | - | 339,700 |
| Sep 17, 2025 | 14.30 | 14.36 | 14.28 | 14.36 | 14.36 | 0.56% | 25,800 |
| Sep 12, 2025 | 14.34 | 14.40 | 14.26 | 14.28 | 14.28 | -0.42% | 62,400 |
| Sep 11, 2025 | 14.44 | 14.44 | 14.34 | 14.34 | 14.34 | -0.83% | 32,800 |
| Sep 10, 2025 | 14.32 | 14.50 | 14.32 | 14.46 | 14.46 | 1.26% | 37,900 |
| Sep 9, 2025 | 14.36 | 14.38 | 14.26 | 14.28 | 14.28 | -0.56% | 30,500 |
| Sep 8, 2025 | 14.36 | 14.48 | 14.36 | 14.36 | 14.36 | - | 21,400 |
| Sep 4, 2025 | 14.42 | 14.42 | 14.36 | 14.36 | 14.36 | - | 22,400 |
| Sep 3, 2025 | 14.42 | 14.42 | 14.30 | 14.36 | 14.36 | -0.28% | 28,400 |
| Sep 2, 2025 | 14.50 | 14.50 | 14.36 | 14.40 | 14.40 | -2.70% | 57,200 |
| Aug 29, 2025 | 14.74 | 14.80 | 14.72 | 14.80 | 14.50 | 0.41% | 32,600 |
| Aug 28, 2025 | 14.74 | 14.78 | 14.72 | 14.74 | 14.44 | - | 20,800 |
| Aug 27, 2025 | 14.72 | 14.74 | 14.72 | 14.74 | 14.44 | 0.14% | 85,400 |
| Aug 26, 2025 | 14.72 | 14.72 | 14.68 | 14.72 | 14.42 | - | 36,200 |
| Aug 25, 2025 | 14.74 | 14.80 | 14.60 | 14.72 | 14.42 | -0.27% | 118,800 |
| Aug 22, 2025 | 14.84 | 14.86 | 14.76 | 14.76 | 14.46 | 0.14% | 15,400 |
| Aug 21, 2025 | 14.86 | 14.86 | 14.72 | 14.74 | 14.44 | -0.41% | 26,800 |
| Aug 20, 2025 | 14.80 | 14.80 | 14.74 | 14.80 | 14.50 | - | 20,400 |
| Aug 19, 2025 | 14.80 | 14.90 | 14.76 | 14.80 | 14.50 | 0.41% | 36,900 |
| Aug 18, 2025 | 14.90 | 14.90 | 14.68 | 14.74 | 14.44 | -1.07% | 48,500 |
| Aug 15, 2025 | 14.80 | 14.90 | 14.68 | 14.90 | 14.60 | 0.40% | 16,900 |
| Aug 14, 2025 | 14.70 | 14.86 | 14.70 | 14.84 | 14.54 | 1.09% | 37,300 |
| Aug 13, 2025 | 14.58 | 14.78 | 14.58 | 14.68 | 14.38 | 0.69% | 74,200 |
| Aug 12, 2025 | 14.60 | 14.60 | 14.56 | 14.58 | 14.28 | -0.14% | 46,900 |