LPI Capital Bhd (KLSE:LPI)
Malaysia · Delayed Price · Currency is MYR 14.40
+0.02 (0.14%)
At close: Apr 29, 2026
LPI Capital Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.48 | 14.50 | 14.38 | 14.38 | 14.38 | -0.28% | 51,000 |
| Apr 27, 2026 | 14.40 | 14.50 | 14.36 | 14.42 | 14.42 | 0.14% | 31,500 |
| Apr 24, 2026 | 14.38 | 14.42 | 14.36 | 14.40 | 14.40 | - | 24,300 |
| Apr 23, 2026 | 14.40 | 14.40 | 14.36 | 14.40 | 14.40 | -0.14% | 19,500 |
| Apr 22, 2026 | 14.36 | 14.46 | 14.36 | 14.42 | 14.42 | 0.42% | 5,900 |
| Apr 21, 2026 | 14.40 | 14.46 | 14.32 | 14.36 | 14.36 | -0.14% | 24,100 |
| Apr 20, 2026 | 14.40 | 14.40 | 14.30 | 14.38 | 14.38 | 0.56% | 16,900 |
| Apr 17, 2026 | 14.24 | 14.30 | 14.24 | 14.30 | 14.30 | 0.28% | 15,200 |
| Apr 16, 2026 | 14.30 | 14.30 | 14.24 | 14.26 | 14.26 | -0.28% | 70,800 |
| Apr 15, 2026 | 14.28 | 14.32 | 14.24 | 14.30 | 14.30 | - | 45,400 |
| Apr 14, 2026 | 14.28 | 14.30 | 14.20 | 14.30 | 14.30 | 0.56% | 25,000 |
| Apr 13, 2026 | 14.30 | 14.30 | 14.22 | 14.22 | 14.22 | -0.70% | 36,000 |
| Apr 10, 2026 | 14.30 | 14.32 | 14.30 | 14.32 | 14.32 | 0.14% | 3,400 |
| Apr 9, 2026 | 14.38 | 14.40 | 14.30 | 14.30 | 14.30 | -0.56% | 105,800 |
| 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 |