L&P Global Berhad(MY:0268)
0.22+0.01 (+2.33%)
MY:0268
L&P Global Berhad historical prices
0.22
At close:+0.01 (+2.33%)
L&P Global Berhad (0268) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +2.33% | 843,900 | 0.48 |
| Nov 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 331,600 | 0.19 |
| Nov 09, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -2.22% | 1,106,900 | 0.62 |
| Nov 05, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 2,551,000 | 1.45 |
| Nov 04, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 750,100 | 0.42 |
| Nov 03, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.00% | 737,500 | 0.42 |
| Nov 02, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 1,350,500 | 0.77 |
| Oct 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +2.08% | 439,000 | 0.25 |
| Oct 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 170,400 | 0.10 |
| Oct 28, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | +2.13% | 318,400 | 0.18 |
| Oct 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 257,400 | 0.15 |
| Oct 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +2.17% | 938,800 | 0.54 |
| Oct 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.22% | 102,500 | 0.06 |
| Oct 22, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 716,300 | 0.41 |
| Oct 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +4.44% | 1,550,900 | 0.89 |
| Oct 20, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 2,021,800 | 1.18 |
| Oct 19, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -6.12% | 1,772,500 | 1.04 |
| Oct 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +2.08% | 517,300 | 0.30 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 845,000 | 0.50 |
| Oct 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +2.13% | 696,500 | 0.41 |
| Oct 13, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 0.00% | 1,398,400 | 0.83 |
| Oct 12, 2026 | 0.26 | 0.28 | 0.20 | 0.24 | 0.24 | -6.00% | 6,677,500 | 4.19 |
| Oct 09, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | +13.64% | 5,554,500 | 3.62 |
| Oct 08, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 710,200 | 0.46 |
| Oct 07, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +2.33% | 1,775,700 | 1.16 |
| Oct 06, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +2.38% | 755,800 | 0.50 |
| Oct 05, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 2,131,700 | 1.43 |
| Oct 02, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +2.38% | 1,682,100 | 1.14 |
| Oct 01, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 783,500 | 0.53 |
| Sep 30, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +2.38% | 1,163,000 | 0.80 |
| Sep 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 289,200 | 0.20 |
| Sep 28, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | +2.44% | 1,794,200 | 1.26 |
| Sep 25, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 1,726,800 | 1.24 |
| Sep 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 1,735,900 | 1.27 |
| Sep 23, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | +7.50% | 5,521,600 | 4.31 |
| Sep 22, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.00% | 1,288,700 | 1.02 |
| Sep 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | +2.56% | 3,574,800 | 2.95 |
| Sep 18, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | +2.63% | 2,434,700 | 2.07 |
| Sep 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +2.70% | 1,283,600 | 1.11 |
| Sep 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 4,188,900 | 3.81 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 535,700 | 0.49 |
| Sep 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | +2.63% | 2,592,200 | 2.47 |
| Sep 10, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 0.00% | 3,996,200 | 4.04 |
| Sep 09, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +2.70% | 1,926,600 | 2.01 |
| Sep 08, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | +5.71% | 7,987,300 | 9.60 |
| Sep 07, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | +20.69% | 9,020,900 | 13.01 |
| Sep 04, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +3.57% | 891,900 | 1.31 |
| Sep 03, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.00% | 593,000 | 0.88 |
