LAC Med Berhad (KLSE:LACMED)
Malaysia · Delayed Price · Currency is MYR 0.8000
-0.0400 (-4.76%)
At close: Mar 9, 2026
LAC Med Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.79 | 0.87 | 0.77 | 0.80 | 0.80 | -4.76% | 2,057,300 |
| Mar 6, 2026 | 0.90 | 0.90 | 0.83 | 0.84 | 0.84 | -7.18% | 3,101,400 |
| Mar 5, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 868,000 |
| Mar 4, 2026 | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | -1.61% | 2,612,200 |
| Mar 3, 2026 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | 0.54% | 2,297,700 |
| Mar 2, 2026 | 0.97 | 1.00 | 0.92 | 0.93 | 0.93 | -7.50% | 1,902,600 |
| Feb 27, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 0.50% | 386,000 |
| Feb 26, 2026 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -8.72% | 2,013,700 |
| Feb 25, 2026 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | 0.93% | 940,600 |
| Feb 24, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 313,200 |
| Feb 23, 2026 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | 0.91% | 862,000 |
| Feb 20, 2026 | 1.09 | 1.15 | 1.05 | 1.10 | 1.10 | 0.92% | 2,991,100 |
| Feb 19, 2026 | 0.97 | 1.10 | 0.97 | 1.09 | 1.09 | 12.95% | 1,833,200 |
| Feb 16, 2026 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | 0.52% | 554,500 |
| Feb 13, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.03% | 666,400 |
| Feb 12, 2026 | 1.00 | 1.03 | 0.97 | 0.99 | 0.99 | -0.50% | 1,142,900 |
| Feb 11, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -2.45% | 936,200 |
| Feb 10, 2026 | 0.99 | 1.07 | 0.99 | 1.02 | 1.02 | 2.00% | 847,900 |
| Feb 9, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 257,000 |
| Feb 6, 2026 | 0.95 | 0.99 | 0.93 | 0.98 | 0.98 | 1.55% | 1,151,700 |
| Feb 5, 2026 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -2.03% | 1,667,200 |
| Feb 4, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -1.01% | 486,500 |
| Feb 3, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -0.50% | 929,200 |
| Jan 30, 2026 | 1.03 | 1.07 | 1.00 | 1.00 | 1.00 | -2.91% | 772,500 |
| Jan 29, 2026 | 0.98 | 1.05 | 0.92 | 1.03 | 1.03 | 5.10% | 4,978,800 |
| Jan 28, 2026 | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -4.85% | 1,917,100 |
| Jan 27, 2026 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -6.36% | 3,765,400 |
| Jan 26, 2026 | 1.01 | 1.13 | 1.01 | 1.10 | 1.10 | 7.84% | 3,864,000 |
| Jan 23, 2026 | 1.05 | 1.08 | 1.01 | 1.02 | 1.02 | -2.86% | 2,209,800 |
| Jan 22, 2026 | 1.12 | 1.12 | 1.04 | 1.05 | 1.05 | -6.25% | 3,856,100 |
| Jan 21, 2026 | 1.14 | 1.17 | 1.10 | 1.12 | 1.12 | -1.75% | 1,005,900 |
| Jan 20, 2026 | 1.13 | 1.17 | 1.11 | 1.14 | 1.14 | 0.88% | 1,142,800 |
| Jan 19, 2026 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 1,311,400 |
| Jan 16, 2026 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | -0.85% | 1,219,300 |
| Jan 15, 2026 | 1.24 | 1.24 | 1.16 | 1.17 | 1.17 | -6.40% | 1,591,300 |
| Jan 14, 2026 | 1.15 | 1.25 | 1.13 | 1.25 | 1.25 | 8.70% | 2,859,400 |
| Jan 13, 2026 | 1.25 | 1.27 | 1.13 | 1.15 | 1.15 | -8.00% | 3,243,500 |
| Jan 12, 2026 | 1.25 | 1.34 | 1.24 | 1.25 | 1.25 | - | 2,678,000 |
| Jan 9, 2026 | 1.18 | 1.26 | 1.17 | 1.25 | 1.25 | 5.93% | 2,361,400 |
| Jan 8, 2026 | 1.15 | 1.20 | 1.11 | 1.18 | 1.18 | 2.61% | 3,624,500 |
| Jan 7, 2026 | 1.09 | 1.19 | 1.09 | 1.15 | 1.15 | 5.50% | 4,420,700 |
| Jan 6, 2026 | 1.02 | 1.10 | 1.00 | 1.09 | 1.09 | 6.86% | 4,756,300 |
| Jan 5, 2026 | 0.87 | 1.05 | 0.87 | 1.02 | 1.02 | 15.91% | 9,231,200 |
| Jan 2, 2026 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -1.12% | 1,343,700 |
| Dec 31, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | 1.71% | 1,081,200 |
| Dec 30, 2025 | 0.87 | 0.91 | 0.86 | 0.88 | 0.88 | -0.57% | 2,494,700 |
| Dec 29, 2025 | 0.95 | 0.96 | 0.88 | 0.88 | 0.88 | -8.33% | 3,904,400 |
| Dec 26, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 1,509,800 |
| Dec 24, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 0.52% | 2,096,200 |
| Dec 23, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.21% | 2,725,300 |