LPI Capital Bhd (8621.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

12.20

-0.08

(-0.65%)

At close: 04:50PM MYT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	12.28	12.28	12.14	12.20	12.20	91,700
08 May 2024	12.08	12.36	12.08	12.28	12.28	98,900
07 May 2024	12.20	12.28	12.06	12.08	12.08	96,700
06 May 2024	12.32	12.38	12.20	12.20	12.20	47,400
03 May 2024	12.30	12.38	12.18	12.38	12.38	133,800
02 May 2024	12.02	12.36	12.02	12.30	12.30	257,900
30 Apr 2024	12.02	12.08	11.96	12.00	12.00	101,900
29 Apr 2024	11.82	12.12	11.78	11.92	11.92	251,900
26 Apr 2024	11.90	11.90	11.76	11.80	11.80	218,600
25 Apr 2024	12.04	12.06	11.88	11.96	11.96	72,200
24 Apr 2024	12.12	12.26	12.00	12.04	12.04	113,400
23 Apr 2024	11.96	12.18	11.96	12.12	12.12	78,400
22 Apr 2024	11.88	11.96	11.84	11.92	11.92	85,200
19 Apr 2024	11.86	11.86	11.68	11.82	11.82	204,700
18 Apr 2024	11.94	12.00	11.78	11.78	11.78	192,100
17 Apr 2024	11.84	11.96	11.84	11.94	11.94	16,800
16 Apr 2024	11.84	11.86	11.80	11.82	11.82	74,700
15 Apr 2024	12.00	12.04	11.80	11.82	11.82	337,200
12 Apr 2024	12.02	12.06	11.94	12.00	12.00	113,700
09 Apr 2024	12.10	12.16	11.94	12.02	12.02	342,800
08 Apr 2024	12.08	12.12	12.00	12.06	12.06	135,100
05 Apr 2024	12.08	12.14	11.98	12.08	12.08	97,700
04 Apr 2024	12.16	12.20	12.08	12.10	12.10	73,400
03 Apr 2024	12.10	12.18	12.04	12.14	12.14	39,300
02 Apr 2024	12.16	12.18	12.06	12.10	12.10	60,500
01 Apr 2024	12.16	12.16	11.90	12.16	12.16	185,100
29 Mar 2024	12.30	12.30	12.10	12.14	12.14	62,600
27 Mar 2024	12.24	12.38	12.14	12.30	12.30	45,700
26 Mar 2024	12.26	12.32	12.14	12.30	12.30	40,200
25 Mar 2024	12.40	12.44	12.02	12.10	12.10	155,800
22 Mar 2024	12.46	12.46	12.34	12.40	12.40	69,900
21 Mar 2024	12.46	12.56	12.44	12.46	12.46	104,700
20 Mar 2024	12.40	12.46	12.34	12.44	12.44	62,700
19 Mar 2024	12.26	12.40	12.26	12.38	12.38	79,200
18 Mar 2024	12.16	12.30	12.16	12.26	12.26	129,400
15 Mar 2024	12.18	12.22	12.18	12.18	12.18	24,700
14 Mar 2024	12.22	12.22	12.14	12.20	12.20	43,400
13 Mar 2024	12.22	12.24	12.12	12.22	12.22	165,200
12 Mar 2024	12.22	12.26	12.20	12.20	12.20	55,000
11 Mar 2024	12.28	12.28	12.18	12.24	12.24	183,300
11 Mar 2024	0.4 Dividend
08 Mar 2024	12.68	12.72	12.64	12.68	12.28	129,000
07 Mar 2024	12.80	12.80	12.66	12.68	12.28	100,400
06 Mar 2024	12.72	12.80	12.72	12.78	12.38	27,800
05 Mar 2024	12.80	12.80	12.66	12.76	12.36	29,500
04 Mar 2024	12.80	12.82	12.70	12.80	12.40	87,300
01 Mar 2024	12.86	12.86	12.74	12.80	12.40	31,200
29 Feb 2024	12.76	12.90	12.76	12.84	12.43	115,200
28 Feb 2024	12.58	12.78	12.58	12.74	12.34	162,400
27 Feb 2024	12.60	12.66	12.52	12.58	12.18	142,800
26 Feb 2024	12.50	12.50	12.36	12.36	11.97	74,400
23 Feb 2024	12.44	12.48	12.44	12.44	12.05	36,700
22 Feb 2024	12.44	12.48	12.40	12.44	12.05	52,700
21 Feb 2024	12.48	12.48	12.44	12.46	12.07	38,100
20 Feb 2024	12.48	12.50	12.46	12.48	12.09	15,200
19 Feb 2024	12.52	12.52	12.44	12.46	12.07	38,400
16 Feb 2024	12.58	12.58	12.50	12.50	12.11	29,600
15 Feb 2024	12.58	12.60	12.56	12.58	12.18	43,100
14 Feb 2024	12.60	12.60	12.56	12.58	12.18	12,300
13 Feb 2024	12.52	12.60	12.52	12.58	12.18	14,800
09 Feb 2024	12.62	12.66	12.44	12.58	12.18	34,200
08 Feb 2024	12.56	12.66	12.56	12.58	12.18	36,900
07 Feb 2024	12.42	12.54	12.40	12.46	12.07	67,100
06 Feb 2024	12.38	12.40	12.36	12.38	11.99	17,000
05 Feb 2024	12.40	12.42	12.38	12.38	11.99	81,400
02 Feb 2024	12.38	12.40	12.36	12.38	11.99	63,300
31 Jan 2024	12.40	12.40	12.36	12.38	11.99	67,600
30 Jan 2024	12.40	12.40	12.38	12.40	12.01	45,000
29 Jan 2024	12.40	12.42	12.38	12.40	12.01	26,000
26 Jan 2024	12.40	12.40	12.38	12.40	12.01	61,500
24 Jan 2024	12.46	12.46	12.40	12.40	12.01	30,200
23 Jan 2024	12.36	12.40	12.36	12.38	11.99	104,900
22 Jan 2024	12.36	12.40	12.36	12.36	11.97	52,000
19 Jan 2024	12.44	12.46	12.40	12.40	12.01	93,800
18 Jan 2024	12.42	12.50	12.42	12.44	12.05	39,900
17 Jan 2024	12.50	12.50	12.42	12.42	12.03	94,900
16 Jan 2024	12.46	12.58	12.46	12.54	12.14	54,500
15 Jan 2024	12.46	12.50	12.44	12.46	12.07	61,100
12 Jan 2024	12.40	12.46	12.40	12.44	12.05	21,100
11 Jan 2024	12.42	12.46	12.40	12.42	12.03	40,200
10 Jan 2024	12.48	12.50	12.40	12.46	12.07	27,900
09 Jan 2024	12.30	12.50	12.14	12.48	12.09	40,500
08 Jan 2024	12.24	12.44	12.24	12.40	12.01	68,700
05 Jan 2024	12.10	12.24	12.10	12.18	11.80	67,100
04 Jan 2024	12.00	12.12	12.00	12.10	11.72	37,000
03 Jan 2024	11.98	11.98	11.96	11.96	11.58	27,300
02 Jan 2024	11.96	11.96	11.92	11.94	11.56	66,800
29 Dec 2023	12.00	12.00	11.94	11.96	11.58	25,700
28 Dec 2023	12.10	12.12	11.98	11.98	11.60	23,900
27 Dec 2023	12.00	12.10	12.00	12.10	11.72	24,900
26 Dec 2023	11.90	12.02	11.90	12.02	11.64	13,100
22 Dec 2023	11.94	12.04	11.90	11.90	11.52	45,000
21 Dec 2023	12.02	12.02	11.92	11.92	11.54	27,700
20 Dec 2023	12.00	12.02	11.94	11.98	11.60	30,500
19 Dec 2023	12.00	12.02	11.88	11.98	11.60	42,600
18 Dec 2023	11.98	12.00	11.96	11.98	11.60	53,100
15 Dec 2023	12.00	12.02	11.98	11.98	11.60	29,000
14 Dec 2023	12.02	12.02	11.98	11.98	11.60	73,100
13 Dec 2023	11.98	12.04	11.98	12.02	11.64	81,500
12 Dec 2023	11.98	11.98	11.96	11.98	11.60	58,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,994.20-82.50(-1.02%)

AUD/USD0.6579-0.0003(-0.05%)

ASX 2007,721.60-82.90(-1.06%)

OIL79.51+0.52(+0.66%)

GOLD2,315.00-7.30(-0.31%)

Bitcoin AUD92,902.99-1,828.23(-1.93%)

LPI Capital Bhd (8621.KL)

ALL ORDS
7,994.20
-82.50(-1.02%)

AUD/USD
0.6579
-0.0003(-0.05%)

ASX 200
7,721.60
-82.90(-1.06%)

OIL
79.51
+0.52(+0.66%)

GOLD
2,315.00
-7.30(-0.31%)

Bitcoin AUD
92,902.99
-1,828.23(-1.93%)