LPI Capital Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	14.30	14.38	14.28	14.38	14.38	0.56%	34,000
Apr 7, 2026	14.40	14.50	14.22	14.30	14.30	0.14%	36,700
Apr 6, 2026	14.34	14.36	14.20	14.28	14.28	-	36,300
Apr 3, 2026	14.30	14.58	14.28	14.28	14.28	-0.14%	30,100
Apr 2, 2026	14.40	14.40	14.20	14.30	14.30	-0.69%	34,300
Apr 1, 2026	14.22	14.40	14.22	14.40	14.40	1.27%	33,300
Mar 31, 2026	14.14	14.30	14.12	14.22	14.22	-	62,900
Mar 30, 2026	14.28	14.28	14.14	14.22	14.22	-0.56%	117,500
Mar 27, 2026	14.44	14.44	14.20	14.30	14.30	-0.42%	111,400
Mar 26, 2026	14.50	14.50	14.36	14.36	14.36	-0.42%	42,200
Mar 25, 2026	14.48	14.50	14.42	14.42	14.42	-	16,500
Mar 24, 2026	14.56	14.56	14.38	14.42	14.42	-0.55%	54,300
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