LPI Capital Bhd (KLSE:LPI)
Malaysia · Delayed Price · Currency is MYR 15.00
0.00 (0.00%)
At close: Aug 11, 2026
LPI Capital Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 15.00 | 15.00 | 14.98 | 15.00 | 15.00 | - | 116,900 |
| Aug 10, 2026 | 15.00 | 15.00 | 14.98 | 15.00 | 15.00 | 0.13% | 71,100 |
| Aug 7, 2026 | 15.00 | 15.00 | 14.94 | 14.98 | 14.98 | 0.13% | 52,600 |
| Aug 6, 2026 | 15.04 | 15.10 | 14.96 | 14.96 | 14.96 | -0.27% | 126,600 |
| Aug 5, 2026 | 15.04 | 15.14 | 14.98 | 15.00 | 15.00 | -0.66% | 247,300 |
| Aug 4, 2026 | 14.98 | 15.12 | 14.98 | 15.10 | 15.10 | 0.80% | 13,900 |
| Aug 3, 2026 | 15.02 | 15.02 | 14.94 | 14.98 | 14.98 | -0.13% | 155,200 |
| Jul 31, 2026 | 15.00 | 15.08 | 14.98 | 15.00 | 15.00 | - | 169,500 |
| Jul 30, 2026 | 15.12 | 15.12 | 15.00 | 15.00 | 15.00 | -0.53% | 169,000 |
| Jul 29, 2026 | 14.98 | 15.14 | 14.98 | 15.08 | 15.08 | 0.53% | 5,800 |
| Jul 28, 2026 | 15.02 | 15.04 | 14.98 | 15.00 | 15.00 | - | 127,600 |
| Jul 27, 2026 | 15.06 | 15.10 | 15.00 | 15.00 | 15.00 | -0.40% | 153,000 |
| Jul 24, 2026 | 15.02 | 15.16 | 15.02 | 15.06 | 15.06 | 0.27% | 122,700 |
| Jul 23, 2026 | 15.06 | 15.08 | 15.02 | 15.02 | 15.02 | -0.27% | 81,700 |
| Jul 22, 2026 | 15.10 | 15.10 | 15.04 | 15.06 | 15.06 | -0.13% | 40,500 |
| 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 |