LPI Capital Bhd (KLSE:LPI)
Malaysia · Delayed Price · Currency is MYR 15.18
-0.12 (-0.78%)
At close: Feb 27, 2026
LPI Capital Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15.32 | 15.38 | 15.16 | 15.18 | 15.18 | -0.78% | 106,700 |
| Feb 26, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -1.03% | 93,900 |
| Feb 25, 2026 | 15.48 | 15.52 | 15.40 | 15.46 | 15.46 | -0.13% | 93,700 |
| Feb 24, 2026 | 15.52 | 15.52 | 15.42 | 15.48 | 15.48 | -0.39% | 93,600 |
| Feb 23, 2026 | 15.50 | 15.72 | 15.50 | 15.54 | 15.54 | 0.39% | 23,400 |
| Feb 20, 2026 | 15.40 | 15.48 | 15.38 | 15.48 | 15.48 | - | 17,300 |
| Feb 19, 2026 | 15.48 | 15.50 | 15.48 | 15.48 | 15.48 | 0.26% | 40,200 |
| Feb 16, 2026 | 15.50 | 15.50 | 15.42 | 15.44 | 15.44 | -0.26% | 24,500 |
| Feb 13, 2026 | 15.54 | 15.54 | 15.30 | 15.48 | 15.48 | -0.13% | 32,300 |
| Feb 12, 2026 | 15.38 | 15.52 | 15.38 | 15.50 | 15.50 | 0.78% | 77,500 |
| Feb 11, 2026 | 15.14 | 15.40 | 15.12 | 15.38 | 15.38 | 1.32% | 51,900 |
| Feb 10, 2026 | 15.24 | 15.30 | 15.10 | 15.18 | 15.18 | 0.26% | 64,400 |
| Feb 9, 2026 | 15.22 | 15.24 | 15.12 | 15.14 | 15.14 | - | 55,000 |
| Feb 6, 2026 | 15.20 | 15.30 | 15.12 | 15.14 | 15.14 | -0.39% | 18,900 |
| Feb 5, 2026 | 15.20 | 15.22 | 15.10 | 15.20 | 15.20 | 0.26% | 83,600 |
| Feb 4, 2026 | 15.20 | 15.20 | 15.10 | 15.16 | 15.16 | - | 24,700 |
| Feb 3, 2026 | 15.12 | 15.34 | 15.12 | 15.16 | 15.16 | 0.26% | 152,100 |
| Jan 30, 2026 | 15.20 | 15.30 | 15.06 | 15.12 | 15.12 | 0.27% | 65,400 |
| Jan 29, 2026 | 15.08 | 15.12 | 15.04 | 15.08 | 15.08 | -0.26% | 105,200 |
| Jan 28, 2026 | 15.26 | 15.30 | 15.10 | 15.12 | 15.12 | -1.43% | 187,700 |
| Jan 27, 2026 | 15.36 | 15.38 | 15.24 | 15.34 | 15.34 | 0.66% | 110,500 |
| Jan 26, 2026 | 15.24 | 15.30 | 15.16 | 15.24 | 15.24 | -0.39% | 69,800 |
| Jan 23, 2026 | 15.40 | 15.40 | 15.24 | 15.30 | 15.30 | -0.65% | 44,500 |
| Jan 22, 2026 | 15.08 | 15.42 | 15.08 | 15.40 | 15.40 | 2.12% | 74,400 |
| Jan 21, 2026 | 15.00 | 15.20 | 15.00 | 15.08 | 15.08 | 0.53% | 42,900 |
| Jan 20, 2026 | 15.30 | 15.32 | 15.00 | 15.00 | 15.00 | -1.32% | 73,800 |
| Jan 19, 2026 | 15.14 | 15.46 | 15.14 | 15.20 | 15.20 | 0.40% | 78,400 |
| Jan 16, 2026 | 14.96 | 15.22 | 14.96 | 15.14 | 15.14 | 1.20% | 81,100 |
| Jan 15, 2026 | 14.90 | 14.96 | 14.90 | 14.96 | 14.96 | 0.40% | 28,300 |
| Jan 14, 2026 | 14.90 | 14.90 | 14.86 | 14.90 | 14.90 | - | 20,000 |
| Jan 13, 2026 | 14.84 | 14.94 | 14.84 | 14.90 | 14.90 | 0.40% | 13,300 |
| Jan 12, 2026 | 14.76 | 14.86 | 14.76 | 14.84 | 14.84 | 0.68% | 29,700 |
| Jan 9, 2026 | 14.80 | 14.84 | 14.70 | 14.74 | 14.74 | -0.14% | 41,800 |
| Jan 8, 2026 | 14.78 | 14.80 | 14.74 | 14.76 | 14.76 | 0.14% | 7,500 |
| Jan 7, 2026 | 14.80 | 14.80 | 14.68 | 14.74 | 14.74 | -0.41% | 51,400 |
| Jan 6, 2026 | 14.68 | 14.80 | 14.68 | 14.80 | 14.80 | 1.51% | 36,300 |
| Jan 5, 2026 | 14.98 | 14.98 | 14.58 | 14.58 | 14.58 | -2.67% | 222,200 |
| Jan 2, 2026 | 14.94 | 15.04 | 14.94 | 14.98 | 14.98 | 0.27% | 46,400 |
| Dec 31, 2025 | 14.92 | 14.96 | 14.88 | 14.94 | 14.94 | 0.54% | 10,200 |
| Dec 30, 2025 | 14.94 | 14.94 | 14.86 | 14.86 | 14.86 | -0.80% | 13,200 |
| Dec 29, 2025 | 14.86 | 14.98 | 14.86 | 14.98 | 14.98 | 0.40% | 15,400 |
| Dec 26, 2025 | 14.80 | 14.92 | 14.80 | 14.92 | 14.92 | 0.13% | 11,000 |
| Dec 24, 2025 | 14.90 | 14.92 | 14.80 | 14.90 | 14.90 | - | 19,100 |
| Dec 23, 2025 | 14.86 | 14.96 | 14.84 | 14.90 | 14.90 | 0.13% | 29,500 |
| Dec 22, 2025 | 14.90 | 14.92 | 14.84 | 14.88 | 14.88 | -0.13% | 18,600 |
| Dec 19, 2025 | 14.88 | 14.96 | 14.80 | 14.90 | 14.90 | 0.27% | 38,800 |
| Dec 18, 2025 | 14.90 | 14.90 | 14.80 | 14.86 | 14.86 | - | 16,800 |
| Dec 17, 2025 | 14.98 | 14.98 | 14.72 | 14.86 | 14.86 | -0.80% | 38,600 |
| Dec 16, 2025 | 14.92 | 14.98 | 14.90 | 14.98 | 14.98 | 0.13% | 34,400 |
| Dec 15, 2025 | 14.96 | 15.00 | 14.90 | 14.96 | 14.96 | - | 26,800 |