LAC Med Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.84	0.84	0.82	0.83	0.83	-1.79%	1,991,500
Apr 24, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	1,358,100
Apr 23, 2026	0.89	0.89	0.83	0.85	0.85	-5.06%	4,020,300
Apr 22, 2026	0.91	0.91	0.89	0.89	0.89	-1.66%	613,700
Apr 21, 2026	0.91	0.94	0.90	0.91	0.91	-	2,255,500
Apr 20, 2026	0.91	0.91	0.90	0.91	0.91	-	827,200
Apr 17, 2026	0.93	0.93	0.89	0.91	0.91	-1.09%	1,565,100
Apr 16, 2026	0.90	0.95	0.90	0.92	0.92	2.23%	2,560,100
Apr 15, 2026	0.89	0.90	0.89	0.90	0.90	1.70%	334,500
Apr 14, 2026	0.89	0.91	0.88	0.88	0.88	-	1,011,100
Apr 13, 2026	0.90	0.90	0.88	0.88	0.88	-2.76%	445,000
Apr 10, 2026	0.91	0.92	0.90	0.91	0.91	0.56%	487,200
Apr 9, 2026	0.92	0.92	0.89	0.90	0.90	-2.17%	649,500
Apr 8, 2026	0.90	0.93	0.90	0.92	0.92	3.95%	1,023,000
Apr 7, 2026	0.87	0.89	0.87	0.89	0.89	1.72%	518,800
Apr 6, 2026	0.89	0.89	0.86	0.87	0.87	-2.25%	742,200
Apr 3, 2026	0.88	0.91	0.87	0.89	0.89	1.14%	491,400
Apr 2, 2026	0.91	0.91	0.87	0.88	0.88	-3.30%	764,900
Apr 1, 2026	0.87	0.92	0.87	0.91	0.91	5.81%	1,610,600
Mar 31, 2026	0.83	0.87	0.83	0.86	0.86	2.99%	749,100
Mar 30, 2026	0.87	0.87	0.83	0.84	0.84	-4.02%	1,488,100
Mar 27, 2026	0.83	0.89	0.82	0.87	0.87	4.82%	2,736,500
Mar 26, 2026	0.81	0.85	0.81	0.83	0.83	3.11%	4,452,400
Mar 25, 2026	0.80	0.82	0.79	0.81	0.81	1.90%	1,506,300
Mar 24, 2026	0.82	0.82	0.79	0.79	0.79	-3.07%	682,900
Mar 19, 2026	0.81	0.83	0.81	0.82	0.82	-	764,700
Mar 18, 2026	0.85	0.85	0.82	0.82	0.82	-2.40%	2,745,500
Mar 17, 2026	0.79	0.84	0.79	0.84	0.84	6.37%	2,922,300
Mar 16, 2026	0.78	0.83	0.78	0.79	0.79	1.95%	1,782,900
Mar 13, 2026	0.79	0.80	0.77	0.77	0.77	-2.53%	1,836,100
Mar 12, 2026	0.81	0.82	0.79	0.79	0.79	-2.47%	1,802,600
Mar 11, 2026	0.82	0.83	0.81	0.81	0.81	-0.61%	2,729,400
Mar 10, 2026	0.83	0.87	0.81	0.82	0.82	1.87%	2,935,600
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