LPI Capital Bhd (KLSE:LPI)
Malaysia
· Delayed Price · Currency is MYR 14.18
+0.08 (0.57%)
At close: Sep 26, 2025
LPI Capital Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.24 | 14.34 | 14.16 | 14.18 | 14.18 | 0.57% | 42,100 |
| Sep 25, 2025 | 14.28 | 14.28 | 14.10 | 14.10 | 14.10 | -0.98% | 103,800 |
| Sep 24, 2025 | 14.26 | 14.26 | 14.22 | 14.24 | 14.24 | -0.14% | 249,100 |
| Sep 23, 2025 | 14.30 | 14.36 | 14.24 | 14.26 | 14.26 | -0.28% | 92,800 |
| Sep 22, 2025 | 14.30 | 14.34 | 14.30 | 14.30 | 14.30 | -0.14% | 44,000 |
| Sep 19, 2025 | 14.36 | 14.38 | 14.26 | 14.32 | 14.32 | -0.28% | 149,400 |
| Sep 18, 2025 | 14.36 | 14.46 | 14.30 | 14.36 | 14.36 | - | 339,700 |
| Sep 17, 2025 | 14.30 | 14.36 | 14.28 | 14.36 | 14.36 | 0.56% | 25,800 |
| Sep 12, 2025 | 14.34 | 14.40 | 14.26 | 14.28 | 14.28 | -0.42% | 62,400 |
| Sep 11, 2025 | 14.44 | 14.44 | 14.34 | 14.34 | 14.34 | -0.83% | 32,800 |
| Sep 10, 2025 | 14.32 | 14.50 | 14.32 | 14.46 | 14.46 | 1.26% | 37,900 |
| Sep 9, 2025 | 14.36 | 14.38 | 14.26 | 14.28 | 14.28 | -0.56% | 30,500 |
| Sep 8, 2025 | 14.36 | 14.48 | 14.36 | 14.36 | 14.36 | - | 21,400 |
| Sep 4, 2025 | 14.42 | 14.42 | 14.36 | 14.36 | 14.36 | - | 22,400 |
| Sep 3, 2025 | 14.42 | 14.42 | 14.30 | 14.36 | 14.36 | -0.28% | 28,400 |
| Sep 2, 2025 | 14.50 | 14.50 | 14.36 | 14.40 | 14.40 | -2.70% | 57,200 |
| Aug 29, 2025 | 14.74 | 14.80 | 14.72 | 14.80 | 14.50 | 0.41% | 32,600 |
| Aug 28, 2025 | 14.74 | 14.78 | 14.72 | 14.74 | 14.44 | - | 20,800 |
| Aug 27, 2025 | 14.72 | 14.74 | 14.72 | 14.74 | 14.44 | 0.14% | 85,400 |
| Aug 26, 2025 | 14.72 | 14.72 | 14.68 | 14.72 | 14.42 | - | 36,200 |
| Aug 25, 2025 | 14.74 | 14.80 | 14.60 | 14.72 | 14.42 | -0.27% | 118,800 |
| Aug 22, 2025 | 14.84 | 14.86 | 14.76 | 14.76 | 14.46 | 0.14% | 15,400 |
| Aug 21, 2025 | 14.86 | 14.86 | 14.72 | 14.74 | 14.44 | -0.41% | 26,800 |
| Aug 20, 2025 | 14.80 | 14.80 | 14.74 | 14.80 | 14.50 | - | 20,400 |
| Aug 19, 2025 | 14.80 | 14.90 | 14.76 | 14.80 | 14.50 | 0.41% | 36,900 |
| Aug 18, 2025 | 14.90 | 14.90 | 14.68 | 14.74 | 14.44 | -1.07% | 48,500 |
| Aug 15, 2025 | 14.80 | 14.90 | 14.68 | 14.90 | 14.60 | 0.40% | 16,900 |
| Aug 14, 2025 | 14.70 | 14.86 | 14.70 | 14.84 | 14.54 | 1.09% | 37,300 |
| Aug 13, 2025 | 14.58 | 14.78 | 14.58 | 14.68 | 14.38 | 0.69% | 74,200 |
| Aug 12, 2025 | 14.60 | 14.60 | 14.56 | 14.58 | 14.28 | -0.14% | 46,900 |
| Aug 11, 2025 | 14.54 | 14.60 | 14.52 | 14.60 | 14.30 | - | 70,100 |
| Aug 8, 2025 | 14.62 | 14.62 | 14.58 | 14.60 | 14.30 | - | 27,900 |
| Aug 7, 2025 | 14.64 | 14.64 | 14.58 | 14.60 | 14.30 | -0.27% | 115,000 |
| Aug 6, 2025 | 14.50 | 14.68 | 14.50 | 14.64 | 14.34 | 0.83% | 15,500 |
| Aug 5, 2025 | 14.56 | 14.64 | 14.52 | 14.52 | 14.23 | -0.27% | 109,300 |
| Aug 4, 2025 | 14.50 | 14.58 | 14.48 | 14.56 | 14.27 | 0.28% | 19,700 |
| Aug 1, 2025 | 14.54 | 14.66 | 14.50 | 14.52 | 14.23 | - | 104,300 |
| Jul 31, 2025 | 14.60 | 14.60 | 14.50 | 14.52 | 14.23 | 0.28% | 14,700 |
| Jul 30, 2025 | 14.60 | 14.68 | 14.44 | 14.48 | 14.19 | -0.82% | 40,800 |
| Jul 29, 2025 | 14.68 | 14.68 | 14.60 | 14.60 | 14.30 | -0.54% | 18,400 |
| Jul 28, 2025 | 14.64 | 14.76 | 14.62 | 14.68 | 14.38 | 0.41% | 8,600 |
| Jul 25, 2025 | 14.52 | 14.80 | 14.52 | 14.62 | 14.32 | 0.14% | 13,300 |
| Jul 24, 2025 | 14.52 | 14.70 | 14.48 | 14.60 | 14.30 | 0.55% | 18,400 |
| Jul 23, 2025 | 14.50 | 14.60 | 14.44 | 14.52 | 14.23 | 0.55% | 46,200 |
| Jul 22, 2025 | 14.60 | 14.74 | 14.40 | 14.44 | 14.15 | -1.10% | 71,000 |
| Jul 21, 2025 | 14.72 | 14.76 | 14.60 | 14.60 | 14.30 | -0.54% | 30,100 |
| Jul 18, 2025 | 14.78 | 14.80 | 14.60 | 14.68 | 14.38 | -0.14% | 59,800 |
| Jul 17, 2025 | 14.74 | 14.78 | 14.64 | 14.70 | 14.40 | 0.82% | 10,700 |
| Jul 16, 2025 | 14.62 | 14.78 | 14.50 | 14.58 | 14.28 | -0.14% | 37,000 |
| Jul 15, 2025 | 14.72 | 14.82 | 14.60 | 14.60 | 14.30 | -0.68% | 31,100 |