Skip to main content
L&P Global Berhad (KLSE:L&PBHD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
-0.0050 (-5.26%)
At close: Mar 6, 2026

L&P Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.090.090.090.090.09-5.26%490,600
Mar 5, 20260.100.100.090.100.105.56%155,200
Mar 4, 20260.090.090.090.090.09-5.26%317,000
Mar 3, 20260.100.100.090.100.10-97,100
Mar 2, 20260.100.100.090.100.10-1,253,500
Feb 27, 20260.100.100.100.100.10-5.00%190,000
Feb 23, 20260.110.110.100.100.10-99,000
Feb 20, 20260.100.100.100.100.105.26%321,000
Feb 19, 20260.100.100.100.100.10-5.00%100,300
Feb 16, 20260.100.100.100.100.105.26%751,400
Feb 13, 20260.100.100.090.100.10-662,200
Feb 12, 20260.100.100.100.100.10-134,100
Feb 11, 20260.100.100.090.100.10-5.00%313,800
Feb 10, 20260.100.100.100.100.10-116,900
Feb 9, 20260.100.100.100.100.105.26%200,100
Feb 6, 20260.110.110.100.100.10-5.00%150,200
Feb 5, 20260.100.110.100.100.10-9.09%950,100
Feb 4, 20260.110.110.110.110.11-48,700
Feb 3, 20260.110.110.110.110.114.76%267,300
Jan 30, 20260.110.110.110.110.11-4.55%162,200
Jan 29, 20260.110.110.110.110.114.76%68,300
Jan 28, 20260.110.110.110.110.11-299,400
Jan 27, 20260.110.110.110.110.11-85,800
Jan 26, 20260.110.110.110.110.11-4.55%169,100
Jan 23, 20260.110.110.110.110.114.76%90,000
Jan 22, 20260.110.110.110.110.11-15,000
Jan 21, 20260.110.110.110.110.115.00%94,500
Jan 20, 20260.100.100.100.100.10-4.76%11,000
Jan 19, 20260.110.110.110.110.11-425,000
Jan 16, 20260.110.110.110.110.11-100,000
Jan 15, 20260.110.110.110.110.11-260,000
Jan 14, 20260.110.110.110.110.11-45,000
Jan 13, 20260.110.110.110.110.11-140,000
Jan 12, 20260.110.110.100.110.11-795,200
Jan 9, 20260.110.110.110.110.11-32,300
Jan 8, 20260.110.110.110.110.11-284,000
Jan 7, 20260.110.110.110.110.11-72,000
Jan 6, 20260.110.110.110.110.11-104,200
Jan 5, 20260.110.110.100.110.11-470,400
Dec 31, 20250.110.110.110.110.115.00%10,100
Dec 30, 20250.100.110.100.100.10-305,400
Dec 29, 20250.100.100.100.100.10-335,000
Dec 23, 20250.110.110.100.100.10-320,300
Dec 22, 20250.100.100.100.100.10-319,000
Dec 19, 20250.100.100.100.100.10-667,500
Dec 18, 20250.100.100.100.100.105.26%162,100
Dec 17, 20250.100.100.100.100.10-5.00%266,100
Dec 15, 20250.100.100.100.100.105.26%130,200
Dec 12, 20250.100.100.100.100.10-170,100
Dec 11, 20250.100.100.090.100.10-5.00%28,200
Dec 10, 20250.100.100.100.100.105.26%326,600
Dec 9, 20250.100.100.100.100.10-5.00%802,100
Dec 8, 20250.100.100.100.100.10-1,167,000
Dec 5, 20250.110.110.100.100.10-277,800
Dec 4, 20250.110.110.100.100.10-4.76%276,100
Dec 3, 20250.100.110.100.110.1110.53%1,485,900
Dec 2, 20250.100.100.100.100.10-5.00%288,000
Dec 1, 20250.100.100.100.100.10-476,500
Nov 28, 20250.120.120.100.100.10-16.67%2,800,600
Nov 27, 20250.120.120.120.120.12-170,100
Nov 26, 20250.130.130.120.120.12-37,100
Nov 25, 20250.130.130.120.120.12-320,700
Nov 24, 20250.130.130.120.120.12-4.00%956,400
Nov 21, 20250.130.130.130.130.13-3.85%949,900
Nov 20, 20250.130.130.130.130.134.00%304,000
Nov 19, 20250.130.130.130.130.13-468,300
Nov 18, 20250.130.130.120.130.13-376,300
Nov 17, 20250.120.130.120.130.134.17%659,900
Nov 14, 20250.120.120.120.120.12-329,400
Nov 13, 20250.120.130.120.120.12-4.00%260,900
Nov 12, 20250.130.130.120.130.13-447,100
Nov 11, 20250.120.130.120.130.138.70%3,962,200
Nov 10, 20250.120.120.120.120.12-85,000
Nov 7, 20250.120.120.120.120.12-4.17%448,100
Nov 6, 20250.110.120.110.120.129.09%2,386,800
Nov 5, 20250.110.110.110.110.114.76%886,700
Nov 4, 20250.110.110.110.110.11-1,289,000
Nov 3, 20250.110.120.110.110.11-8.70%869,800
Oct 31, 20250.110.120.110.120.12-340,200
Oct 30, 20250.110.120.110.120.124.55%805,500
Oct 29, 20250.120.120.110.110.11-4.35%2,905,600
Oct 28, 20250.120.120.120.120.12-4.17%1,131,300
Oct 27, 20250.120.120.120.120.12-1,019,400
Oct 24, 20250.120.130.120.120.12-994,300
Oct 23, 20250.120.120.120.120.12-3,083,700
Oct 22, 20250.130.130.120.120.12-7.69%617,000
Oct 21, 20250.120.130.120.130.138.33%983,600
Oct 17, 20250.140.160.120.120.12-11.11%27,817,400
Oct 16, 20250.130.140.120.140.143.85%6,968,400
Oct 15, 20250.120.140.110.130.1313.04%13,692,900
Oct 14, 20250.110.120.110.120.129.52%7,341,100
Oct 13, 20250.100.110.100.110.115.00%3,196,200
Oct 10, 20250.100.100.100.100.10-702,400
Oct 9, 20250.100.100.100.100.10-278,700
Oct 8, 20250.100.100.100.100.10-741,200
Oct 7, 20250.100.100.100.100.10-57,200
Oct 6, 20250.100.100.100.100.10-1,090,900
Oct 3, 20250.110.110.100.100.10-2,075,100
Oct 2, 20250.100.110.100.100.10-3,102,500
Oct 1, 20250.100.100.100.100.105.26%353,500