LPI Capital Bhd (KLSE:LPI)
Malaysia
· Delayed Price · Currency is MYR 14.56
0.00 (0.00%)
At close: Dec 5, 2025
LPI Capital Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.70 | 14.70 | 14.56 | 14.56 | 14.56 | - | 32,500 |
| Dec 4, 2025 | 14.62 | 14.64 | 14.56 | 14.56 | 14.56 | -0.41% | 28,600 |
| Dec 3, 2025 | 14.62 | 14.76 | 14.54 | 14.62 | 14.62 | - | 83,900 |
| Dec 2, 2025 | 14.70 | 14.76 | 14.54 | 14.62 | 14.62 | 0.41% | 46,900 |
| Dec 1, 2025 | 14.52 | 14.66 | 14.50 | 14.56 | 14.56 | 0.28% | 22,700 |
| Nov 28, 2025 | 14.54 | 14.58 | 14.50 | 14.52 | 14.52 | -1.22% | 43,800 |
| Nov 27, 2025 | 14.68 | 14.74 | 14.56 | 14.70 | 14.70 | 0.14% | 31,100 |
| Nov 26, 2025 | 14.50 | 14.68 | 14.50 | 14.68 | 14.68 | 1.24% | 16,100 |
| Nov 25, 2025 | 14.44 | 14.50 | 14.40 | 14.50 | 14.50 | 0.42% | 14,300 |
| Nov 24, 2025 | 14.44 | 14.44 | 14.42 | 14.44 | 14.44 | - | 14,000 |
| Nov 21, 2025 | 14.46 | 14.46 | 14.44 | 14.44 | 14.44 | -0.41% | 39,200 |
| Nov 20, 2025 | 14.50 | 14.52 | 14.46 | 14.50 | 14.50 | - | 106,000 |
| Nov 19, 2025 | 14.54 | 14.54 | 14.48 | 14.50 | 14.50 | -0.28% | 36,300 |
| Nov 18, 2025 | 14.58 | 14.60 | 14.52 | 14.54 | 14.54 | -0.41% | 11,500 |
| Nov 17, 2025 | 14.58 | 14.60 | 14.52 | 14.60 | 14.60 | 0.14% | 11,000 |
| Nov 14, 2025 | 14.42 | 14.60 | 14.40 | 14.58 | 14.58 | 0.55% | 22,200 |
| Nov 13, 2025 | 14.52 | 14.54 | 14.40 | 14.50 | 14.50 | -0.14% | 38,100 |
| Nov 12, 2025 | 14.60 | 14.60 | 14.52 | 14.52 | 14.52 | -0.55% | 15,800 |
| Nov 11, 2025 | 14.48 | 14.72 | 14.48 | 14.60 | 14.60 | 0.55% | 87,800 |
| Nov 10, 2025 | 14.48 | 14.60 | 14.48 | 14.52 | 14.52 | 0.28% | 40,700 |
| Nov 7, 2025 | 14.42 | 14.58 | 14.42 | 14.48 | 14.48 | - | 50,600 |
| Nov 6, 2025 | 14.40 | 14.50 | 14.40 | 14.48 | 14.48 | 0.56% | 25,400 |
| Nov 5, 2025 | 14.42 | 14.44 | 14.40 | 14.40 | 14.40 | 0.28% | 26,100 |
| Nov 4, 2025 | 14.38 | 14.42 | 14.36 | 14.36 | 14.36 | -0.14% | 28,200 |
| Nov 3, 2025 | 14.40 | 14.40 | 14.38 | 14.38 | 14.38 | - | 28,000 |
| Oct 31, 2025 | 14.42 | 14.42 | 14.36 | 14.38 | 14.38 | - | 39,200 |
| Oct 30, 2025 | 14.38 | 14.42 | 14.36 | 14.38 | 14.38 | 0.14% | 192,400 |
| Oct 29, 2025 | 14.40 | 14.44 | 14.36 | 14.36 | 14.36 | 0.14% | 98,700 |
| Oct 28, 2025 | 14.32 | 14.34 | 14.30 | 14.34 | 14.34 | - | 81,000 |
| Oct 27, 2025 | 14.48 | 14.48 | 14.30 | 14.34 | 14.34 | -0.69% | 43,800 |
| Oct 24, 2025 | 14.48 | 14.56 | 14.44 | 14.44 | 14.44 | - | 26,600 |
| Oct 23, 2025 | 14.48 | 14.48 | 14.36 | 14.44 | 14.44 | 1.12% | 6,400 |
| Oct 22, 2025 | 14.30 | 14.50 | 14.26 | 14.28 | 14.28 | 0.42% | 112,700 |
| Oct 21, 2025 | 14.26 | 14.34 | 14.22 | 14.22 | 14.22 | 0.14% | 79,500 |
| Oct 17, 2025 | 14.26 | 14.30 | 14.18 | 14.20 | 14.20 | -0.42% | 65,400 |
| Oct 16, 2025 | 14.30 | 14.30 | 14.26 | 14.26 | 14.26 | -0.28% | 20,400 |
| Oct 15, 2025 | 14.30 | 14.38 | 14.30 | 14.30 | 14.30 | - | 9,200 |
| Oct 14, 2025 | 14.30 | 14.36 | 14.30 | 14.30 | 14.30 | - | 28,500 |
| Oct 13, 2025 | 14.36 | 14.36 | 14.28 | 14.30 | 14.30 | -0.42% | 46,300 |
| Oct 10, 2025 | 14.40 | 14.40 | 14.34 | 14.36 | 14.36 | -0.14% | 22,500 |
| Oct 9, 2025 | 14.40 | 14.44 | 14.38 | 14.38 | 14.38 | -0.69% | 30,700 |
| Oct 8, 2025 | 14.40 | 14.58 | 14.40 | 14.48 | 14.48 | 0.56% | 20,400 |
| Oct 7, 2025 | 14.40 | 14.58 | 14.38 | 14.40 | 14.40 | -1.23% | 56,100 |
| Oct 6, 2025 | 14.58 | 14.70 | 14.46 | 14.58 | 14.58 | - | 48,300 |
| Oct 3, 2025 | 14.24 | 14.60 | 14.20 | 14.58 | 14.58 | 2.53% | 84,900 |
| Oct 2, 2025 | 14.18 | 14.24 | 14.16 | 14.22 | 14.22 | 0.14% | 118,100 |
| Oct 1, 2025 | 14.20 | 14.20 | 14.16 | 14.20 | 14.20 | - | 45,300 |
| Sep 30, 2025 | 14.20 | 14.22 | 14.16 | 14.20 | 14.20 | 0.14% | 49,600 |
| Sep 29, 2025 | 14.20 | 14.20 | 14.16 | 14.18 | 14.18 | - | 64,200 |
| Sep 26, 2025 | 14.24 | 14.34 | 14.16 | 14.18 | 14.18 | 0.57% | 42,100 |