LAC Med Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.82	0.82	0.81	0.81	0.81	-2.41%	177,400
May 15, 2026	0.81	0.83	0.81	0.83	0.83	2.47%	578,200
May 14, 2026	0.82	0.82	0.80	0.81	0.81	0.62%	329,500
May 13, 2026	0.81	0.82	0.81	0.81	0.81	-0.62%	328,400
May 12, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	259,800
May 11, 2026	0.81	0.83	0.79	0.83	0.83	3.11%	1,097,600
May 8, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	294,400
May 7, 2026	0.82	0.82	0.81	0.81	0.81	-	308,700
May 6, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	1,432,200
May 5, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	518,900
May 4, 2026	0.83	0.84	0.83	0.83	0.83	-	679,900
Apr 30, 2026	0.85	0.85	0.83	0.83	0.83	-2.37%	579,800
Apr 29, 2026	0.84	0.85	0.83	0.85	0.85	-	162,900
Apr 28, 2026	0.83	0.85	0.83	0.85	0.85	2.42%	613,500
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