LPI Capital Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	15.12	15.14	15.02	15.08	15.08	0.53%	31,700
Jul 20, 2026	15.06	15.08	15.00	15.00	15.00	-	104,000
Jul 17, 2026	15.12	15.12	15.00	15.00	15.00	-	91,600
Jul 16, 2026	15.04	15.06	15.00	15.00	15.00	-	299,000
Jul 15, 2026	15.34	15.38	15.00	15.00	15.00	-2.47%	210,500
Jul 14, 2026	15.20	15.40	15.16	15.38	15.38	1.72%	42,100
Jul 13, 2026	15.10	15.26	15.10	15.12	15.12	0.80%	172,800
Jul 10, 2026	15.22	15.22	14.98	15.00	15.00	-	412,700
Jul 9, 2026	14.94	15.10	14.94	15.00	15.00	-	92,900
Jul 8, 2026	14.90	15.02	14.90	15.00	15.00	0.54%	86,700
Jul 7, 2026	15.00	15.00	14.90	14.92	14.92	0.13%	12,200
Jul 6, 2026	14.96	15.06	14.90	14.90	14.90	-	22,500
Jul 3, 2026	14.94	14.98	14.90	14.90	14.90	-0.40%	72,300
Jul 2, 2026	14.98	14.98	14.92	14.96	14.96	-0.13%	47,400
Jul 1, 2026	14.98	15.00	14.96	14.98	14.98	-	32,300
Jun 30, 2026	15.10	15.10	14.96	14.98	14.98	-1.06%	83,800
Jun 29, 2026	15.04	15.14	15.00	15.14	15.14	0.26%	17,400
Jun 26, 2026	15.10	15.10	15.06	15.10	15.10	-	22,800
Jun 25, 2026	15.10	15.10	15.06	15.10	15.10	0.13%	17,900
Jun 24, 2026	15.08	15.10	15.08	15.08	15.08	-	13,800
Jun 23, 2026	15.16	15.16	15.08	15.08	15.08	-0.53%	25,200
Jun 22, 2026	15.16	15.24	15.12	15.16	15.16	-	71,400
Jun 19, 2026	15.16	15.18	15.12	15.16	15.16	-0.26%	115,700
Jun 18, 2026	15.18	15.34	15.14	15.20	15.20	0.13%	84,600
Jun 16, 2026	15.28	15.28	15.18	15.18	15.18	-0.65%	55,700
Jun 15, 2026	15.20	15.50	15.20	15.28	15.28	0.79%	22,600
Jun 12, 2026	15.20	15.46	15.10	15.16	15.16	-0.92%	76,900
Jun 11, 2026	15.20	15.50	15.20	15.30	15.30	0.39%	75,600
Jun 10, 2026	15.10	15.38	15.10	15.24	15.24	0.93%	38,600
Jun 9, 2026	15.18	15.20	15.08	15.10	15.10	0.13%	20,300
Jun 8, 2026	15.10	15.10	15.08	15.08	15.08	-0.40%	43,500
Jun 5, 2026	15.28	15.40	15.12	15.14	15.14	-0.92%	126,500
Jun 4, 2026	15.16	15.28	15.16	15.28	15.28	0.79%	18,400
Jun 3, 2026	15.30	15.30	15.14	15.16	15.16	-1.17%	84,300
May 29, 2026	15.30	15.46	15.26	15.34	15.34	0.26%	22,800
May 28, 2026	15.18	15.30	15.16	15.30	15.30	0.79%	31,000
May 26, 2026	15.24	15.24	15.18	15.18	15.18	-0.13%	19,300
May 25, 2026	15.38	15.46	15.20	15.20	15.20	-0.39%	95,200
May 22, 2026	15.30	15.78	15.20	15.26	15.26	1.73%	285,000
May 21, 2026	14.98	15.04	14.98	15.00	15.00	0.81%	205,000
May 20, 2026	14.92	14.92	14.84	14.88	14.88	-0.67%	67,100
May 19, 2026	14.98	14.98	14.94	14.98	14.98	0.13%	24,200
May 18, 2026	15.00	15.00	14.92	14.96	14.96	-0.13%	32,500
May 15, 2026	14.98	15.00	14.96	14.98	14.98	-	25,000
May 14, 2026	14.94	15.10	14.92	14.98	14.98	0.40%	61,700
May 13, 2026	14.78	15.00	14.78	14.92	14.92	0.95%	35,400
May 12, 2026	14.84	14.88	14.76	14.78	14.78	-0.54%	54,200
May 11, 2026	14.92	14.94	14.82	14.86	14.86	-0.40%	25,700
May 8, 2026	15.04	15.04	14.86	14.92	14.92	-0.80%	68,300
May 7, 2026	14.96	15.04	14.88	15.04	15.04	0.40%	43,900