Skip to main content
LPI Capital Bhd (KLSE:LPI)
Malaysia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.7014.7014.5614.5614.56-32,500
Dec 4, 202514.6214.6414.5614.5614.56-0.41%28,600
Dec 3, 202514.6214.7614.5414.6214.62-83,900
Dec 2, 202514.7014.7614.5414.6214.620.41%46,900
Dec 1, 202514.5214.6614.5014.5614.560.28%22,700
Nov 28, 202514.5414.5814.5014.5214.52-1.22%43,800
Nov 27, 202514.6814.7414.5614.7014.700.14%31,100
Nov 26, 202514.5014.6814.5014.6814.681.24%16,100
Nov 25, 202514.4414.5014.4014.5014.500.42%14,300
Nov 24, 202514.4414.4414.4214.4414.44-14,000
Nov 21, 202514.4614.4614.4414.4414.44-0.41%39,200
Nov 20, 202514.5014.5214.4614.5014.50-106,000
Nov 19, 202514.5414.5414.4814.5014.50-0.28%36,300
Nov 18, 202514.5814.6014.5214.5414.54-0.41%11,500
Nov 17, 202514.5814.6014.5214.6014.600.14%11,000
Nov 14, 202514.4214.6014.4014.5814.580.55%22,200
Nov 13, 202514.5214.5414.4014.5014.50-0.14%38,100
Nov 12, 202514.6014.6014.5214.5214.52-0.55%15,800
Nov 11, 202514.4814.7214.4814.6014.600.55%87,800
Nov 10, 202514.4814.6014.4814.5214.520.28%40,700
Nov 7, 202514.4214.5814.4214.4814.48-50,600
Nov 6, 202514.4014.5014.4014.4814.480.56%25,400
Nov 5, 202514.4214.4414.4014.4014.400.28%26,100
Nov 4, 202514.3814.4214.3614.3614.36-0.14%28,200
Nov 3, 202514.4014.4014.3814.3814.38-28,000
Oct 31, 202514.4214.4214.3614.3814.38-39,200
Oct 30, 202514.3814.4214.3614.3814.380.14%192,400
Oct 29, 202514.4014.4414.3614.3614.360.14%98,700
Oct 28, 202514.3214.3414.3014.3414.34-81,000
Oct 27, 202514.4814.4814.3014.3414.34-0.69%43,800
Oct 24, 202514.4814.5614.4414.4414.44-26,600
Oct 23, 202514.4814.4814.3614.4414.441.12%6,400
Oct 22, 202514.3014.5014.2614.2814.280.42%112,700
Oct 21, 202514.2614.3414.2214.2214.220.14%79,500
Oct 17, 202514.2614.3014.1814.2014.20-0.42%65,400
Oct 16, 202514.3014.3014.2614.2614.26-0.28%20,400
Oct 15, 202514.3014.3814.3014.3014.30-9,200
Oct 14, 202514.3014.3614.3014.3014.30-28,500
Oct 13, 202514.3614.3614.2814.3014.30-0.42%46,300
Oct 10, 202514.4014.4014.3414.3614.36-0.14%22,500
Oct 9, 202514.4014.4414.3814.3814.38-0.69%30,700
Oct 8, 202514.4014.5814.4014.4814.480.56%20,400
Oct 7, 202514.4014.5814.3814.4014.40-1.23%56,100
Oct 6, 202514.5814.7014.4614.5814.58-48,300
Oct 3, 202514.2414.6014.2014.5814.582.53%84,900
Oct 2, 202514.1814.2414.1614.2214.220.14%118,100
Oct 1, 202514.2014.2014.1614.2014.20-45,300
Sep 30, 202514.2014.2214.1614.2014.200.14%49,600
Sep 29, 202514.2014.2014.1614.1814.18-64,200
Sep 26, 202514.2414.3414.1614.1814.180.57%42,100
Sep 25, 202514.2814.2814.1014.1014.10-0.98%103,800
Sep 24, 202514.2614.2614.2214.2414.24-0.14%249,100
Sep 23, 202514.3014.3614.2414.2614.26-0.28%92,800
Sep 22, 202514.3014.3414.3014.3014.30-0.14%44,000
Sep 19, 202514.3614.3814.2614.3214.32-0.28%149,400
Sep 18, 202514.3614.4614.3014.3614.36-339,700
Sep 17, 202514.3014.3614.2814.3614.360.56%25,800
Sep 12, 202514.3414.4014.2614.2814.28-0.42%62,400
Sep 11, 202514.4414.4414.3414.3414.34-0.83%32,800
Sep 10, 202514.3214.5014.3214.4614.461.26%37,900
Sep 9, 202514.3614.3814.2614.2814.28-0.56%30,500
Sep 8, 202514.3614.4814.3614.3614.36-21,400
Sep 4, 202514.4214.4214.3614.3614.36-22,400
Sep 3, 202514.4214.4214.3014.3614.36-0.28%28,400
Sep 2, 202514.5014.5014.3614.4014.40-2.70%57,200
Aug 29, 202514.7414.8014.7214.8014.500.41%32,600
Aug 28, 202514.7414.7814.7214.7414.44-20,800
Aug 27, 202514.7214.7414.7214.7414.440.14%85,400
Aug 26, 202514.7214.7214.6814.7214.42-36,200
Aug 25, 202514.7414.8014.6014.7214.42-0.27%118,800
Aug 22, 202514.8414.8614.7614.7614.460.14%15,400
Aug 21, 202514.8614.8614.7214.7414.44-0.41%26,800
Aug 20, 202514.8014.8014.7414.8014.50-20,400
Aug 19, 202514.8014.9014.7614.8014.500.41%36,900
Aug 18, 202514.9014.9014.6814.7414.44-1.07%48,500
Aug 15, 202514.8014.9014.6814.9014.600.40%16,900
Aug 14, 202514.7014.8614.7014.8414.541.09%37,300
Aug 13, 202514.5814.7814.5814.6814.380.69%74,200
Aug 12, 202514.6014.6014.5614.5814.28-0.14%46,900
Aug 11, 202514.5414.6014.5214.6014.30-70,100
Aug 8, 202514.6214.6214.5814.6014.30-27,900
Aug 7, 202514.6414.6414.5814.6014.30-0.27%115,000
Aug 6, 202514.5014.6814.5014.6414.340.83%15,500
Aug 5, 202514.5614.6414.5214.5214.23-0.27%109,300
Aug 4, 202514.5014.5814.4814.5614.260.28%19,700
Aug 1, 202514.5414.6614.5014.5214.23-104,300
Jul 31, 202514.6014.6014.5014.5214.230.28%14,700
Jul 30, 202514.6014.6814.4414.4814.19-0.82%40,800
Jul 29, 202514.6814.6814.6014.6014.30-0.54%18,400
Jul 28, 202514.6414.7614.6214.6814.380.41%8,600
Jul 25, 202514.5214.8014.5214.6214.320.14%13,300
Jul 24, 202514.5214.7014.4814.6014.300.55%18,400
Jul 23, 202514.5014.6014.4414.5214.230.55%46,200
Jul 22, 202514.6014.7414.4014.4414.15-1.10%71,000
Jul 21, 202514.7214.7614.6014.6014.30-0.54%30,100
Jul 18, 202514.7814.8014.6014.6814.38-0.14%59,800
Jul 17, 202514.7414.7814.6414.7014.400.82%10,700
Jul 16, 202514.6214.7814.5014.5814.28-0.14%37,000
Jul 15, 202514.7214.8214.6014.6014.30-0.68%31,100
Jul 14, 202514.6814.8214.6414.7014.400.14%14,400