What is the all time high of 8621?

LPI Capital Bhd (8621) closed at its highest ever adjusted price, MYR 14.44, on Jul 14, 2026. Its lowest close was MYR 0.1759 on Jan 3, 2001.

How much has 8621 returned over the last 10 years?

+59.8% in price terms from the close ten years before Sep 28, 2026, which is +4.8% a year compounded. Over one year the return is +1.5%; over five years +27.1%.

What was the worst drawdown in 8621 history?

-51.7% from the Feb 21, 2000 peak to the Jan 3, 2001 trough on adjusted closes; the previous peak was regained on Apr 22, 2002.

How far back does 8621 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,678 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 8621 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 8621 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 8621?

Among complete calendar years, 2005 was the best at +58.7% and 2008 the worst at -14.4%, measured close to close.

Bursa Malaysia · 8621 · stock

LPI Capital Bhd (8621) stock price history

Every Bursa Malaysia trading session of LPI Capital Bhd from Jan 3, 2000 to Sep 28, 2026: 6,678 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8621 data, free key Year by year table

8621 adjusted close, 2000 to 2026

8621LPI Capital Bhd

MYR 13.06+1.5% over one year

MYR 14.44
All time high, 2026: MYR 14.82
52 week high, MYR 12.85 low: 6,678
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

8621 key facts

LPI Capital Bhd (8621) closed at MYR 13.06 on Sep 28, 2026 on Bursa Malaysia.
8621's all time high close is MYR 14.44, set on Jul 14, 2026; its all time low close is MYR 0.1759 on Jan 3, 2001.
8621's 52 week range is MYR 12.85 to MYR 14.82.
8621 returned +1.5% over the year to Sep 28, 2026 and +27.1% over five years.
Over ten years 8621 returned +60%, +4.8% a year compounded.
8621's deepest drawdown was -51.7% from Feb 21, 2000 to Jan 3, 2001.
DataCedar holds 6,678 daily sessions of 8621 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

8621 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8621 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-3.1%
3 months	-7.9%
6 months	-2.8%
Year to date	-3.1%
1 year	+1.5%
3 years	+41.1%
5 years	+27.1%
10 years	+59.8%
Since Jan 3, 2000	+4,103%
Compound annual growth, 26.7 years	+15.0%

8621 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: MYR 14.44 on Jul 14, 2026
All time low close: MYR 0.1759 on Jan 3, 2001
52 week high: MYR 14.82 on May 22, 2026
52 week low: MYR 12.85 on Sep 30, 2025
Deepest drawdown: -51.7% from Feb 21, 2000 to Jan 3, 2001, recovered Apr 22, 2002
Best single session: +11.7% on Jan 29, 2015
Worst single session: -19.5% on Mar 16, 2020
Volatility, 1 year annualised: 10.9%
Sessions closing higher, 1 year: 40%
Growth of 1 since 2000: 42.0×
Best calendar year: 2005, +59%
Worst calendar year: 2008, -14%

8621 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 13.55	MYR 14.82	MYR 13.00	MYR 13.06	-3.7%	17.1M	184
2025	MYR 10.71	MYR 13.61	MYR 10.70	MYR 13.55	+26.1%	15.6M	244
2024	MYR 9.69	MYR 11.67	MYR 9.66	MYR 10.75	+10.9%	26.9M	247
2023	MYR 9.79	MYR 10.10	MYR 9.18	MYR 9.69	-0.6%	8.5M	244
2022	MYR 10.32	MYR 10.96	MYR 9.47	MYR 9.75	-5.5%	7.7M	243
2021	MYR 9.55	MYR 10.42	MYR 9.05	MYR 10.32	+8.0%	13M	245
2020	MYR 10.01	MYR 10.26	MYR 6.75	MYR 9.55	-4.5%	22.1M	247
2019	MYR 10.00	MYR 10.75	MYR 9.68	MYR 10.01	+0.1%	11.1M	246
2018	MYR 9.25	MYR 10.95	MYR 9.24	MYR 10.00	+8.1%	18.1M	243
2017	MYR 7.97	MYR 9.84	MYR 7.97	MYR 9.26	+16.2%	17.9M	252
2016	MYR 7.46	MYR 8.27	MYR 7.08	MYR 7.97	+6.9%	19.8M	250
2015	MYR 5.35	MYR 7.57	MYR 5.23	MYR 7.46	+39.0%	16.9M	246
2014	MYR 4.97	MYR 5.44	MYR 4.76	MYR 5.36	+8.0%	14.4M	247
2013	MYR 3.96	MYR 5.03	MYR 3.75	MYR 4.97	+25.6%	11.5M	246
2012	MYR 3.51	MYR 3.97	MYR 3.51	MYR 3.96	+12.8%	10.6M	245
2011	MYR 3.29	MYR 3.62	MYR 2.96	MYR 3.51	+8.0%	10.1M	244
2010	MYR 2.05	MYR 3.25	MYR 1.98	MYR 3.25	+58.4%	18.9M	249
2009	MYR 1.31	MYR 2.05	MYR 1.21	MYR 2.05	+57.1%	18.9M	248
2008	MYR 1.51	MYR 1.65	MYR 1.10	MYR 1.31	-14.4%	22.2M	248
2007	MYR 1.07	MYR 1.52	MYR 1.03	MYR 1.52	+43.4%	45.7M	249
2006	MYR 0.8485	MYR 1.06	MYR 0.7818	MYR 1.06	+23.8%	40.7M	259
2005	MYR 0.5412	MYR 0.8899	MYR 0.5228	MYR 0.8588	+58.7%	75.1M	247
2004	MYR 0.3598	MYR 0.5503	MYR 0.3581	MYR 0.5412	+50.4%	49.7M	262
2003	MYR 0.3171	MYR 0.3893	MYR 0.3094	MYR 0.3598	+13.4%	17.4M	261
2002	MYR 0.2412	MYR 0.3739	MYR 0.2412	MYR 0.3171	+31.5%	31.5M	261
2001	MYR 0.1942	MYR 0.2605	MYR 0.1759	MYR 0.2412	+24.2%	11.4M	261
2000	MYR 0.3077	MYR 0.3717	MYR 0.1797	MYR 0.1942	n/a	33M	260

8621 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 13.06	-3.1%
August 2026	MYR 13.48	-4.3%
July 2026	MYR 14.09	+0.1%
June 2026	MYR 14.07	-2.3%
May 2026	MYR 14.41	+3.4%
April 2026	MYR 13.94	+4.4%
March 2026	MYR 13.36	-3.0%
February 2026	MYR 13.77	+0.4%
January 2026	MYR 13.72	+1.2%
December 2025	MYR 13.55	+2.9%
November 2025	MYR 13.17	+1.0%
October 2025	MYR 13.05	+1.3%

About the 8621 data

Daily bars. 6,678 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/8621/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

8567 Salcon Berhad
8583 Mah Sing Group Berhad
8591 Crest Builder Holdings Berhad
8605 Federal International Holdings Berhad
8648 Jasa Kita Berhad
8664 S P Setia Berhad
8672 Kamdar Group (M) Berhad
8702 Texchem Resources Bhd

Browse Bursa Malaysia

Historical data guides

Common questions

8621 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market