LPI Capital Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	14.82	15.08	14.82	14.98	14.98	0.54%	46,100
May 5, 2026	14.90	14.96	14.84	14.90	14.90	-	28,800
May 4, 2026	14.92	15.08	14.90	14.90	14.90	0.40%	76,400
Apr 30, 2026	14.48	14.92	14.48	14.84	14.84	3.06%	108,300
Apr 29, 2026	14.48	14.50	14.38	14.40	14.40	0.14%	29,400
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