Skip to main content
LPI Capital Bhd (KLSE:LPI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
14.38
-0.04 (-0.28%)
At close: Apr 28, 2026

LPI Capital Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.4814.5014.3814.3814.38-0.28%51,000
Apr 27, 202614.4014.5014.3614.4214.420.14%31,500
Apr 24, 202614.3814.4214.3614.4014.40-24,300
Apr 23, 202614.4014.4014.3614.4014.40-0.14%19,500
Apr 22, 202614.3614.4614.3614.4214.420.42%5,900
Apr 21, 202614.4014.4614.3214.3614.36-0.14%24,100
Apr 20, 202614.4014.4014.3014.3814.380.56%16,900
Apr 17, 202614.2414.3014.2414.3014.300.28%15,200
Apr 16, 202614.3014.3014.2414.2614.26-0.28%70,800
Apr 15, 202614.2814.3214.2414.3014.30-45,400
Apr 14, 202614.2814.3014.2014.3014.300.56%25,000
Apr 13, 202614.3014.3014.2214.2214.22-0.70%36,000
Apr 10, 202614.3014.3214.3014.3214.320.14%3,400
Apr 9, 202614.3814.4014.3014.3014.30-0.56%105,800
Apr 8, 202614.3014.3814.2814.3814.380.56%34,000
Apr 7, 202614.4014.5014.2214.3014.300.14%36,700
Apr 6, 202614.3414.3614.2014.2814.28-36,300
Apr 3, 202614.3014.5814.2814.2814.28-0.14%30,100
Apr 2, 202614.4014.4014.2014.3014.30-0.69%34,300
Apr 1, 202614.2214.4014.2214.4014.401.27%33,300
Mar 31, 202614.1414.3014.1214.2214.22-62,900
Mar 30, 202614.2814.2814.1414.2214.22-0.56%117,500
Mar 27, 202614.4414.4414.2014.3014.30-0.42%111,400
Mar 26, 202614.5014.5014.3614.3614.36-0.42%42,200
Mar 25, 202614.4814.5014.4214.4214.42-16,500
Mar 24, 202614.5614.5614.3814.4214.42-0.55%54,300
Mar 19, 202614.5214.5414.4814.5014.50-0.14%91,500
Mar 18, 202614.5014.5614.4614.5214.520.55%40,600
Mar 17, 202614.2614.4614.2614.4414.441.55%176,100
Mar 16, 202614.1614.2814.1614.2214.220.42%67,900
Mar 13, 202614.2414.4014.1614.1614.16-0.28%42,100
Mar 12, 202614.2014.2814.1014.2014.200.28%88,800
Mar 11, 202614.2014.3014.1414.1614.16-0.28%58,200
Mar 10, 202614.2814.3414.1814.2014.20-3.53%118,300
Mar 9, 202614.8014.8814.6014.7214.22-1.60%556,800
Mar 6, 202614.9414.9814.9414.9614.45-96,200
Mar 5, 202615.0015.2014.9414.9614.45-0.13%293,100
Mar 4, 202614.9814.9814.9014.9814.47-96,300
Mar 3, 202615.0215.0414.9414.9814.47-0.13%129,900
Mar 2, 202615.1015.1014.8215.0014.49-1.19%107,500
Feb 27, 202615.3215.3815.1615.1814.66-0.78%106,700
Feb 26, 202615.5015.5015.3015.3014.78-1.03%93,900
Feb 25, 202615.4815.5215.4015.4614.93-0.13%93,700
Feb 24, 202615.5215.5215.4215.4814.95-0.39%93,600
Feb 23, 202615.5015.7215.5015.5415.010.39%23,400
Feb 20, 202615.4015.4815.3815.4814.95-17,300
Feb 19, 202615.4815.5015.4815.4814.950.26%40,200
Feb 16, 202615.5015.5015.4215.4414.92-0.26%24,500
Feb 13, 202615.5415.5415.3015.4814.95-0.13%32,300
Feb 12, 202615.3815.5215.3815.5014.970.78%77,500
Feb 11, 202615.1415.4015.1215.3814.861.32%51,900
Feb 10, 202615.2415.3015.1015.1814.660.26%64,400
Feb 9, 202615.2215.2415.1215.1414.63-55,000
Feb 6, 202615.2015.3015.1215.1414.63-0.39%18,900
Feb 5, 202615.2015.2215.1015.2014.680.26%83,600
Feb 4, 202615.2015.2015.1015.1614.65-24,700
Feb 3, 202615.1215.3415.1215.1614.650.26%152,100
Jan 30, 202615.2015.3015.0615.1214.610.27%65,400
Jan 29, 202615.0815.1215.0415.0814.57-0.26%105,200
Jan 28, 202615.2615.3015.1015.1214.61-1.43%187,700
Jan 27, 202615.3615.3815.2415.3414.820.66%110,500
Jan 26, 202615.2415.3015.1615.2414.72-0.39%69,800
Jan 23, 202615.4015.4015.2415.3014.78-0.65%44,500
Jan 22, 202615.0815.4215.0815.4014.882.12%74,400
Jan 21, 202615.0015.2015.0015.0814.570.53%42,900
Jan 20, 202615.3015.3215.0015.0014.49-1.32%73,800
Jan 19, 202615.1415.4615.1415.2014.680.40%78,400
Jan 16, 202614.9615.2214.9615.1414.631.20%81,100
Jan 15, 202614.9014.9614.9014.9614.450.40%28,300
Jan 14, 202614.9014.9014.8614.9014.39-20,000
Jan 13, 202614.8414.9414.8414.9014.390.40%13,300
Jan 12, 202614.7614.8614.7614.8414.340.68%29,700
Jan 9, 202614.8014.8414.7014.7414.24-0.14%41,800
Jan 8, 202614.7814.8014.7414.7614.260.14%7,500
Jan 7, 202614.8014.8014.6814.7414.24-0.41%51,400
Jan 6, 202614.6814.8014.6814.8014.301.51%36,300
Jan 5, 202614.9814.9814.5814.5814.08-2.67%222,200
Jan 2, 202614.9415.0414.9414.9814.470.27%46,400
Dec 31, 202514.9214.9614.8814.9414.430.54%10,200
Dec 30, 202514.9414.9414.8614.8614.36-0.80%13,200
Dec 29, 202514.8614.9814.8614.9814.470.40%15,400
Dec 26, 202514.8014.9214.8014.9214.410.13%11,000
Dec 24, 202514.9014.9214.8014.9014.39-19,100
Dec 23, 202514.8614.9614.8414.9014.390.13%29,500
Dec 22, 202514.9014.9214.8414.8814.37-0.13%18,600
Dec 19, 202514.8814.9614.8014.9014.390.27%38,800
Dec 18, 202514.9014.9014.8014.8614.36-16,800
Dec 17, 202514.9814.9814.7214.8614.36-0.80%38,600
Dec 16, 202514.9214.9814.9014.9814.470.13%34,400
Dec 15, 202514.9615.0014.9014.9614.45-26,800
Dec 12, 202514.7614.9814.7614.9614.451.49%41,300
Dec 11, 202514.7014.7414.7014.7414.240.41%14,200
Dec 10, 202514.5214.7014.5214.6814.180.55%8,200
Dec 9, 202514.5214.6014.4814.6014.100.55%49,500
Dec 8, 202514.6014.6014.5214.5214.03-0.27%55,000
Dec 5, 202514.7014.7014.5614.5614.07-32,500
Dec 4, 202514.6214.6414.5614.5614.07-0.41%28,600
Dec 3, 202514.6214.7614.5414.6214.12-83,900
Dec 2, 202514.7014.7614.5414.6214.120.41%46,900
Dec 1, 202514.5214.6614.5014.5614.070.28%22,700