最新更新:2025-04-25 17:56:31
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
14.040
-0.020
(-0.14%)
14.040-14.100
21.5K
LPI
LPI CAPITAL BHD
类型: 主板
代码: 8621
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
14.040
-0.020
-0.14
215
14.100
14.040
LPI
LPI CAPITAL BHD
类型：主板
代码：8621
| 股价 (令吉) | ：14.040 |
| 起/落 (令吉) | ：-0.020 |
| 起/落 (%) | ：-0.14 |
| 成交量（'00) | ：215 |
| 今日最高 (令吉) | ：14.100 |
| 今日最低 (令吉) | ：14.040 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-04-25
14.040
14.100
14.040
215
2025-04-25
21.5K
14.040
-0.020
(-0.14%)
14.040-14.100
2025-04-24
14.060
14.060
13.940
368
2025-04-24
36.8K
14.060
+0.160
(+1.15%)
13.940-14.060
2025-04-23
13.900
14.000
13.840
671
2025-04-23
67.1K
13.900
-0.040
(-0.29%)
13.840-14.000
2025-04-22
13.940
14.000
13.940
177
2025-04-22
17.7K
13.940
-0.040
(-0.29%)
13.940-14.000
2025-04-21
13.980
14.000
13.900
297
2025-04-21
29.7K
13.980
-0.120
(-0.85%)
13.900-14.000
2025-04-18
14.100
14.100
14.000
216
2025-04-18
21.6K
14.100
+0.020
(+0.14%)
14.000-14.100
2025-04-17
14.080
14.080
13.840
142
2025-04-17
14.2K
14.080
+0.240
(+1.73%)
13.840-14.080
2025-04-16
13.840
13.980
13.820
280
2025-04-16
28.0K
13.840
-0.160
(-1.14%)
13.820-13.980
2025-04-15
14.000
14.040
13.900
584
2025-04-15
58.4K
14.000
+0.180
(+1.30%)
13.900-14.040
2025-04-14
13.820
13.900
13.720
366
2025-04-14
36.6K
13.820
+0.220
(+1.62%)
13.720-13.900
2025-04-11
13.600
13.780
13.400
805
2025-04-11
80.5K
13.600
-0.020
(-0.15%)
13.400-13.780
2025-04-10
13.620
13.800
13.600
1322
2025-04-10
132.2K
13.620
+0.260
(+1.95%)
13.600-13.800
2025-04-09
13.360
13.640
13.260
2165
2025-04-09
216.5K
13.360
-0.400
(-2.91%)
13.260-13.640
2025-04-08
13.760
13.780
13.480
909
2025-04-08
90.9K
13.760
+0.240
(+1.78%)
13.480-13.780
2025-04-07
13.520
13.600
13.380
2782
2025-04-07
278.2K
13.520
-0.480
(-3.43%)
13.380-13.600
2025-04-04
14.000
14.200
13.960
1267
2025-04-04
126.7K
14.000
-0.120
(-0.85%)
13.960-14.200
2025-04-03
14.120
14.340
14.120
769
2025-04-03
76.9K
14.120
-0.100
(-0.70%)
14.120-14.340
2025-04-02
14.220
14.360
14.200
307
2025-04-02
30.7K
14.220
-0.180
(-1.25%)
14.200-14.360
2025-04-01
14.400
14.440
14.360
282
2025-04-01
28.2K
14.400
+0.020
(+0.14%)
14.360-14.440
2025-03-31
14.400
14.440
14.360
282
2025-03-31
28.2K
14.400
+0.020
(+0.14%)
14.360-14.440
2025-03-28
14.400
14.440
14.360
282
2025-03-28
28.2K
14.400
+0.020
(+0.14%)
14.360-14.440
2025-03-27
14.380
14.480
14.160
813
2025-03-27
81.3K
14.380
-0.020
(-0.14%)
14.160-14.480
2025-03-26
14.400
14.460
14.120
1086
2025-03-26
108.6K
14.400
+0.320
(+2.27%)
14.120-14.460
2025-03-25
14.080
14.160
14.040
277
2025-03-25
27.7K
14.080
+0.060
(+0.43%)
14.040-14.160
2025-03-24
14.020
14.100
13.980
1778
2025-03-24
177.8K
14.020
-
13.980-14.100
2025-03-21
14.020
14.160
13.660
2517
2025-03-21
251.7K
14.020
+0.220
(+1.59%)
13.660-14.160
2025-03-20
13.800
14.000
13.340
1110
2025-03-20
111.0K
13.800
+0.480
(+3.60%)
13.340-14.000
2025-03-19
13.320
13.660
13.220
3534
2025-03-19
353.4K
13.320
-0.180
(-1.33%)
13.220-13.660
2025-03-18
13.500
13.860
13.360
2666
2025-03-18
266.6K
13.500
+0.440
(+3.37%)
13.360-13.860
2025-03-17
13.500
13.860
13.360
2666
2025-03-17
266.6K
13.500
+0.440
(+3.37%)
13.360-13.860
2025-03-14
13.060
13.120
12.920
711
2025-03-14
71.1K
13.060
+0.140
(+1.08%)
12.920-13.120
2025-03-13
12.920
13.040
12.820
1886
2025-03-13
188.6K
12.920
-
12.820-13.040
2025-03-12
13.420
13.580
13.380
2063
2025-03-12
206.3K
13.420
-0.160
(-1.18%)
13.380-13.580
2025-03-11
13.580
13.620
13.500
1246
2025-03-11
124.6K
13.580
-0.140
(-1.02%)
13.500-13.620
2025-03-10
13.720
13.880
13.580
1321
2025-03-10
132.1K
13.720
-0.040
(-0.29%)
13.580-13.880
2025-03-07
13.760
13.800
13.720
310
2025-03-07
31.0K
13.760
-0.080
(-0.58%)
13.720-13.800
2025-03-06
13.840
13.880
13.760
566
2025-03-06
56.6K
13.840
+0.100
(+0.73%)
13.760-13.880
2025-03-05
13.740
13.780
13.580
456
2025-03-05
45.6K
13.740
+0.160
(+1.18%)
13.580-13.780
2025-03-04
13.580
13.760
13.540
1050
2025-03-04
105.0K
13.580
-0.240
(-1.74%)
13.540-13.760
2025-03-03
13.820
13.980
13.800
1233
2025-03-03
123.3K
13.820
-0.100
(-0.72%)
13.800-13.980
2025-02-28
13.920
13.980
13.880
766
2025-02-28
76.6K
13.920
+0.020
(+0.14%)
13.880-13.980
2025-02-27
13.900
14.000
13.860
1158
2025-02-27
115.8K
13.900
-
13.860-14.000
2025-02-26
13.900
13.980
13.860
875
2025-02-26
87.5K
13.900
+0.040
(+0.29%)
13.860-13.980
2025-02-25
13.860
13.920
13.800
1403
2025-02-25
140.3K
13.860
-0.040
(-0.29%)
13.800-13.920
2025-02-24
13.900
13.960
13.860
294
2025-02-24
29.4K
13.900
-0.040
(-0.29%)
13.860-13.960
2025-02-21
13.940
14.040
13.920
793
2025-02-21
79.3K
13.940
-0.120
(-0.85%)
13.920-14.040
2025-02-20
14.060
14.120
13.940
874
2025-02-20
87.4K
14.060
+0.120
(+0.86%)
13.940-14.120
2025-02-19
13.940
14.060
13.940
572
2025-02-19
57.2K
13.940
-0.080
(-0.57%)
13.940-14.060
2025-02-18
14.020
14.120
13.860
1625
2025-02-18
162.5K
14.020
+0.160
(+1.15%)
13.860-14.120
2025-02-17
13.860
13.980
13.840
605
2025-02-17
60.5K
13.860
-0.040
(-0.29%)
13.840-13.980
2025-02-14
13.900
13.900
13.600
957
2025-02-14
95.7K
13.900
+0.300
(+2.21%)
13.600-13.900
2025-02-13
13.600
13.760
13.520
683
2025-02-13
68.3K
13.600
-0.080
(-0.59%)
13.520-13.760
2025-02-12
13.680
13.760
13.660
939
2025-02-12
93.9K
13.680
-
13.660-13.760
2025-02-11
13.680
13.760
13.620
616
2025-02-11
61.6K
13.680
-
13.620-13.760
2025-02-10
13.680
13.760
13.620
616
2025-02-10
61.6K
13.680
-
13.620-13.760
2025-02-07
13.680
13.780
13.660
602
2025-02-07
60.2K
13.680
-0.060
(-0.44%)
13.660-13.780
2025-02-06
13.740
13.980
13.400
2489
2025-02-06
248.9K
13.740
+0.380
(+2.84%)
13.400-13.980
2025-02-05
13.360
13.360
12.860
1503
2025-02-05
150.3K
13.360
+0.540
(+4.21%)
12.860-13.360
2025-02-04
12.820
12.840
12.800
126
2025-02-04
12.6K
12.820
+0.020
(+0.16%)
12.800-12.840
2025-02-03
12.800
12.900
12.800
731
2025-02-03
73.1K
12.800
-0.020
(-0.16%)
12.800-12.900
