Skip to main content
LPI Capital Bhd (KLSE:LPI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
14.96
0.00 (0.00%)
At close: Mar 6, 2026

LPI Capital Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.9414.9814.9414.9614.96-96,200
Mar 5, 202615.0015.2014.9414.9614.96-0.13%293,100
Mar 4, 202614.9814.9814.9014.9814.98-96,300
Mar 3, 202615.0215.0414.9414.9814.98-0.13%129,900
Mar 2, 202615.1015.1014.8215.0015.00-1.19%107,500
Feb 27, 202615.3215.3815.1615.1815.18-0.78%106,700
Feb 26, 202615.5015.5015.3015.3015.30-1.03%93,900
Feb 25, 202615.4815.5215.4015.4615.46-0.13%93,700
Feb 24, 202615.5215.5215.4215.4815.48-0.39%93,600
Feb 23, 202615.5015.7215.5015.5415.540.39%23,400
Feb 20, 202615.4015.4815.3815.4815.48-17,300
Feb 19, 202615.4815.5015.4815.4815.480.26%40,200
Feb 16, 202615.5015.5015.4215.4415.44-0.26%24,500
Feb 13, 202615.5415.5415.3015.4815.48-0.13%32,300
Feb 12, 202615.3815.5215.3815.5015.500.78%77,500
Feb 11, 202615.1415.4015.1215.3815.381.32%51,900
Feb 10, 202615.2415.3015.1015.1815.180.26%64,400
Feb 9, 202615.2215.2415.1215.1415.14-55,000
Feb 6, 202615.2015.3015.1215.1415.14-0.39%18,900
Feb 5, 202615.2015.2215.1015.2015.200.26%83,600
Feb 4, 202615.2015.2015.1015.1615.16-24,700
Feb 3, 202615.1215.3415.1215.1615.160.26%152,100
Jan 30, 202615.2015.3015.0615.1215.120.27%65,400
Jan 29, 202615.0815.1215.0415.0815.08-0.26%105,200
Jan 28, 202615.2615.3015.1015.1215.12-1.43%187,700
Jan 27, 202615.3615.3815.2415.3415.340.66%110,500
Jan 26, 202615.2415.3015.1615.2415.24-0.39%69,800
Jan 23, 202615.4015.4015.2415.3015.30-0.65%44,500
Jan 22, 202615.0815.4215.0815.4015.402.12%74,400
Jan 21, 202615.0015.2015.0015.0815.080.53%42,900
Jan 20, 202615.3015.3215.0015.0015.00-1.32%73,800
Jan 19, 202615.1415.4615.1415.2015.200.40%78,400
Jan 16, 202614.9615.2214.9615.1415.141.20%81,100
Jan 15, 202614.9014.9614.9014.9614.960.40%28,300
Jan 14, 202614.9014.9014.8614.9014.90-20,000
Jan 13, 202614.8414.9414.8414.9014.900.40%13,300
Jan 12, 202614.7614.8614.7614.8414.840.68%29,700
Jan 9, 202614.8014.8414.7014.7414.74-0.14%41,800
Jan 8, 202614.7814.8014.7414.7614.760.14%7,500
Jan 7, 202614.8014.8014.6814.7414.74-0.41%51,400
Jan 6, 202614.6814.8014.6814.8014.801.51%36,300
Jan 5, 202614.9814.9814.5814.5814.58-2.67%222,200
Jan 2, 202614.9415.0414.9414.9814.980.27%46,400
Dec 31, 202514.9214.9614.8814.9414.940.54%10,200
Dec 30, 202514.9414.9414.8614.8614.86-0.80%13,200
Dec 29, 202514.8614.9814.8614.9814.980.40%15,400
Dec 26, 202514.8014.9214.8014.9214.920.13%11,000
Dec 24, 202514.9014.9214.8014.9014.90-19,100
Dec 23, 202514.8614.9614.8414.9014.900.13%29,500
Dec 22, 202514.9014.9214.8414.8814.88-0.13%18,600
Dec 19, 202514.8814.9614.8014.9014.900.27%38,800
Dec 18, 202514.9014.9014.8014.8614.86-16,800
Dec 17, 202514.9814.9814.7214.8614.86-0.80%38,600
Dec 16, 202514.9214.9814.9014.9814.980.13%34,400
Dec 15, 202514.9615.0014.9014.9614.96-26,800
Dec 12, 202514.7614.9814.7614.9614.961.49%41,300
Dec 11, 202514.7014.7414.7014.7414.740.41%14,200
Dec 10, 202514.5214.7014.5214.6814.680.55%8,200
Dec 9, 202514.5214.6014.4814.6014.600.55%49,500
Dec 8, 202514.6014.6014.5214.5214.52-0.27%55,000
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