LPI Capital Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	13.06	13.14	13.00	13.08	13.08	0.15%	66,000
Sep 18, 2026	13.20	13.20	13.00	13.06	13.06	-0.91%	43,400
Sep 17, 2026	13.10	13.20	13.10	13.18	13.18	0.61%	42,000
Sep 15, 2026	13.18	13.18	13.10	13.10	13.10	-0.76%	75,700
Sep 14, 2026	13.18	13.20	13.12	13.20	13.20	0.61%	27,200
Sep 11, 2026	13.26	13.26	13.12	13.12	13.12	-0.46%	114,400
Sep 10, 2026	13.26	13.26	13.16	13.18	13.18	-0.60%	142,200
Sep 9, 2026	13.24	13.28	13.22	13.26	13.26	0.15%	58,100
Sep 8, 2026	13.28	13.30	13.24	13.24	13.24	-0.30%	45,400
Sep 7, 2026	13.26	13.32	13.24	13.28	13.28	0.45%	60,300
Sep 4, 2026	13.48	13.48	13.20	13.22	13.22	-1.64%	96,600
Sep 3, 2026	13.68	13.68	13.42	13.44	13.44	-0.59%	57,400
Sep 2, 2026	13.34	13.70	13.30	13.52	13.52	1.50%	79,700
Sep 1, 2026	13.48	13.48	13.10	13.32	13.32	-1.19%	237,000
Aug 28, 2026	13.90	13.90	13.40	13.48	13.48	-3.02%	450,300
Aug 27, 2026	14.80	14.90	14.78	14.80	13.90	-	630,500
Aug 26, 2026	14.82	14.86	14.76	14.80	13.90	-	356,700
Aug 24, 2026	14.82	14.92	14.78	14.80	13.90	-	286,000
Aug 21, 2026	14.80	14.80	14.78	14.80	13.90	-	194,700
Aug 20, 2026	14.88	14.90	14.78	14.80	13.90	-0.13%	301,600
Aug 19, 2026	14.86	14.92	14.80	14.82	13.92	-0.40%	192,700
Aug 18, 2026	14.92	14.94	14.86	14.88	13.98	-0.27%	246,600
Aug 17, 2026	15.16	15.16	14.88	14.92	14.01	-0.93%	467,100
Aug 14, 2026	15.14	15.26	15.02	15.06	14.14	-0.13%	363,100
Aug 13, 2026	15.00	15.24	15.00	15.08	14.16	0.53%	907,100
Aug 12, 2026	15.00	15.04	14.98	15.00	14.09	-	108,000
Aug 11, 2026	15.00	15.00	14.98	15.00	14.09	-	116,900
Aug 10, 2026	15.00	15.00	14.98	15.00	14.09	0.13%	71,100
Aug 7, 2026	15.00	15.00	14.94	14.98	14.07	0.13%	52,600
Aug 6, 2026	15.04	15.10	14.96	14.96	14.05	-0.27%	126,600
Aug 5, 2026	15.04	15.14	14.98	15.00	14.09	-0.66%	247,300
Aug 4, 2026	14.98	15.12	14.98	15.10	14.18	0.80%	13,900
Aug 3, 2026	15.02	15.02	14.94	14.98	14.07	-0.13%	155,200
Jul 31, 2026	15.00	15.08	14.98	15.00	14.09	-	169,500
Jul 30, 2026	15.12	15.12	15.00	15.00	14.09	-0.53%	169,000
Jul 29, 2026	14.98	15.14	14.98	15.08	14.16	0.53%	5,800
Jul 28, 2026	15.02	15.04	14.98	15.00	14.09	-	127,600
Jul 27, 2026	15.06	15.10	15.00	15.00	14.09	-0.40%	153,000
Jul 24, 2026	15.02	15.16	15.02	15.06	14.14	0.27%	122,700
Jul 23, 2026	15.06	15.08	15.02	15.02	14.11	-0.27%	81,700
Jul 22, 2026	15.10	15.10	15.04	15.06	14.14	-0.13%	40,500
Jul 21, 2026	15.12	15.14	15.02	15.08	14.16	0.53%	31,700
Jul 20, 2026	15.06	15.08	15.00	15.00	14.09	-	104,000
Jul 17, 2026	15.12	15.12	15.00	15.00	14.09	-	91,600
Jul 16, 2026	15.04	15.06	15.00	15.00	14.09	-	299,000
Jul 15, 2026	15.34	15.38	15.00	15.00	14.09	-2.47%	210,500
Jul 14, 2026	15.20	15.40	15.16	15.38	14.44	1.72%	42,100
Jul 13, 2026	15.10	15.26	15.10	15.12	14.20	0.80%	172,800
Jul 10, 2026	15.22	15.22	14.98	15.00	14.09	-	412,700
Jul 9, 2026	14.94	15.10	14.94	15.00	14.09	-	92,900