Skip to main content
logo
LPI Capital Bhd (KLSE:LPI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
15.14
+0.18 (1.20%)
At close: Jan 16, 2026

LPI Capital Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 25, 202514.4414.5014.4014.5014.500.42%14,300
Nov 24, 202514.4414.4414.4214.4414.44-14,000
Nov 21, 202514.4614.4614.4414.4414.44-0.41%39,200
Nov 20, 202514.5014.5214.4614.5014.50-106,000
Nov 19, 202514.5414.5414.4814.5014.50-0.28%36,300
Nov 18, 202514.5814.6014.5214.5414.54-0.41%11,500
Nov 17, 202514.5814.6014.5214.6014.600.14%11,000
Nov 14, 202514.4214.6014.4014.5814.580.55%22,200
Nov 13, 202514.5214.5414.4014.5014.50-0.14%38,100
Nov 12, 202514.6014.6014.5214.5214.52-0.55%15,800
Nov 11, 202514.4814.7214.4814.6014.600.55%87,800
Nov 10, 202514.4814.6014.4814.5214.520.28%40,700
Nov 7, 202514.4214.5814.4214.4814.48-50,600
Nov 6, 202514.4014.5014.4014.4814.480.56%25,400
Nov 5, 202514.4214.4414.4014.4014.400.28%26,100