LPI Capital Bhd (8621) Historical Prices

Time Period

Events

MY:8621 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	13.00	13.00	12.96	12.98	12.98	-0.15%	18,300	0.15
Nov 09, 2026	13.00	13.00	12.96	13.00	13.00	+0.00%	0	0.00
Nov 06, 2026	12.96	13.00	12.96	13.00	13.00	+0.15%	36,400	0.30
Nov 05, 2026	13.00	13.00	12.98	12.98	12.98	+0.00%	21,700	0.17
Nov 04, 2026	13.04	13.04	12.98	12.98	12.98	-0.15%	18,800	0.15
Nov 03, 2026	13.02	13.02	12.98	13.00	13.00	+0.00%	20,300	0.16
Nov 02, 2026	13.04	13.04	13.00	13.00	13.00	+0.00%	116,100	0.90
Oct 30, 2026	13.00	13.00	12.96	13.00	13.00	+0.00%	20,000	0.16
Oct 29, 2026	13.04	13.04	12.92	13.00	13.00	-0.61%	18,600	0.14
Oct 28, 2026	13.20	13.20	13.06	13.08	13.08	-0.91%	122,900	0.94
Oct 27, 2026	13.26	13.26	13.14	13.20	13.20	-0.45%	87,300	0.66
Oct 26, 2026	13.20	13.30	13.16	13.26	13.26	+0.45%	15,800	0.12
Oct 23, 2026	12.96	13.24	12.94	13.20	13.20	-0.45%	33,400	0.25
Oct 22, 2026	13.20	13.34	13.20	13.26	13.26	+0.76%	26,400	0.19
Oct 21, 2026	12.90	13.16	12.88	13.16	13.16	+2.02%	33,600	0.24
Oct 20, 2026	12.78	13.10	12.76	12.90	12.90	+1.10%	51,500	0.37
Oct 19, 2026	12.76	12.76	12.68	12.76	12.76	+0.00%	188,300	1.39
Oct 16, 2026	12.88	12.90	12.74	12.76	12.76	+0.31%	226,200	1.71
Oct 15, 2026	12.94	12.94	12.72	12.72	12.72	-0.16%	19,400	0.15
Oct 14, 2026	12.74	12.76	12.74	12.74	12.74	+0.00%	10,500	0.08
Oct 13, 2026	12.76	12.76	12.70	12.74	12.74	-0.16%	22,600	0.16
Oct 12, 2026	12.76	12.78	12.70	12.76	12.76	+0.00%	26,500	0.19
Oct 09, 2026	12.70	12.80	12.70	12.76	12.76	+0.31%	21,800	0.15
Oct 08, 2026	12.86	12.86	12.70	12.72	12.72	-1.24%	25,100	0.17
Oct 07, 2026	12.86	13.02	12.84	12.88	12.88	+0.16%	23,700	0.16
Oct 06, 2026	12.72	12.86	12.72	12.86	12.86	+1.10%	35,500	0.23
Oct 05, 2026	12.72	12.80	12.66	12.72	12.72	+0.16%	51,900	0.34
Oct 02, 2026	12.80	12.88	12.70	12.70	12.70	-1.09%	197,600	1.32
Oct 01, 2026	13.00	13.00	12.80	12.84	12.84	-1.08%	118,600	0.80
Sep 30, 2026	13.00	13.06	12.96	12.98	12.98	+0.00%	96,400	0.65
Sep 29, 2026	13.04	13.04	12.96	12.98	12.98	-0.61%	133,900	0.91
Sep 28, 2026	13.00	13.10	13.00	13.06	13.06	+0.31%	42,000	0.29
Sep 25, 2026	13.06	13.08	13.00	13.02	13.02	+0.00%	36,000	0.24
Sep 24, 2026	13.00	13.08	13.00	13.02	13.02	+0.15%	45,300	0.31
Sep 23, 2026	13.00	13.04	13.00	13.00	13.00	-0.15%	43,400	0.30
Sep 22, 2026	13.10	13.14	13.02	13.02	13.02	-0.46%	52,300	0.36
Sep 21, 2026	13.06	13.14	13.00	13.08	13.08	+0.15%	66,000	0.46
Sep 18, 2026	13.20	13.20	13.00	13.06	13.06	-0.91%	43,400	0.30
Sep 17, 2026	13.10	13.20	13.10	13.18	13.18	+0.61%	42,000	0.29
Sep 16, 2026	13.10	13.18	13.10	13.10	13.10	+0.00%	0	0.00
Sep 15, 2026	13.18	13.18	13.10	13.10	13.10	-0.76%	75,700	0.52
Sep 14, 2026	13.18	13.20	13.12	13.20	13.20	+0.61%	27,200	0.19
Sep 11, 2026	13.26	13.26	13.12	13.12	13.12	-0.46%	114,400	0.79
Sep 10, 2026	13.26	13.26	13.16	13.18	13.18	-0.60%	142,200	0.99
Sep 09, 2026	13.24	13.28	13.22	13.26	13.26	+0.15%	58,100	0.40
Sep 08, 2026	13.28	13.30	13.24	13.24	13.24	-0.30%	45,400	0.31
Sep 07, 2026	13.26	13.32	13.24	13.28	13.28	+0.45%	60,300	0.42
Sep 04, 2026	13.48	13.48	13.20	13.22	13.22	-1.64%	96,600	0.68
Sep 03, 2026	13.68	13.68	13.42	13.44	13.44	-0.59%	57,400	0.40
Sep 02, 2026	13.34	13.70	13.30	13.52	13.52	+1.50%	79,700	0.56

LPI Capital Bhd historical prices

LPI Capital Bhd (8621) Historical Prices

Become an Expert with TipRanks Premium