L&P Global Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 0.120 | 0.125 | 0.120 | 0.125 | 0.125 | 659,900 |
| 2025-11-14 | 0.120 | 0.120 | 0.120 | 0.120 | 0.120 | 329,400 |
| 2025-11-13 | 0.120 | 0.125 | 0.120 | 0.120 | 0.120 | 260,900 |
| 2025-11-12 | 0.125 | 0.125 | 0.120 | 0.125 | 0.125 | 447,100 |
| 2025-11-11 | 0.120 | 0.130 | 0.120 | 0.125 | 0.125 | 3,962,200 |
| 2025-11-10 | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 85,000 |
| 2025-11-07 | 0.120 | 0.120 | 0.115 | 0.115 | 0.115 | 448,100 |
| 2025-11-06 | 0.110 | 0.120 | 0.110 | 0.120 | 0.120 | 2,386,800 |
| 2025-11-05 | 0.105 | 0.110 | 0.105 | 0.110 | 0.110 | 886,700 |
| 2025-11-04 | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 1,289,000 |
| 2025-11-03 | 0.110 | 0.115 | 0.105 | 0.105 | 0.105 | 869,800 |
| 2025-10-31 | 0.110 | 0.115 | 0.110 | 0.115 | 0.115 | 340,200 |
| 2025-10-30 | 0.105 | 0.115 | 0.105 | 0.115 | 0.115 | 805,500 |
| 2025-10-29 | 0.115 | 0.115 | 0.105 | 0.110 | 0.110 | 2,905,600 |
| 2025-10-28 | 0.120 | 0.120 | 0.115 | 0.115 | 0.115 | 1,131,300 |
| 2025-10-27 | 0.120 | 0.120 | 0.115 | 0.120 | 0.120 | 1,019,400 |
| 2025-10-24 | 0.120 | 0.125 | 0.115 | 0.120 | 0.120 | 994,300 |
| 2025-10-23 | 0.120 | 0.120 | 0.115 | 0.120 | 0.120 | 3,083,700 |
← NewerPage 5 of 5 · 258 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-27 | 0.0050 MYR |
| 2024-03-27 | 0.0080 MYR |
| 2023-09-27 | 0.0050 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.