LAC Med Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.85	0.85	0.82	0.84	0.84	-	597,200
Aug 10, 2026	0.84	0.85	0.82	0.84	0.84	0.60%	738,800
Aug 7, 2026	0.79	0.84	0.79	0.84	0.84	6.37%	1,610,700
Aug 6, 2026	0.81	0.81	0.77	0.79	0.79	-2.48%	1,127,300
Aug 5, 2026	0.78	0.81	0.78	0.81	0.81	3.87%	1,243,100
Aug 4, 2026	0.77	0.79	0.77	0.78	0.78	0.65%	894,700
Aug 3, 2026	0.75	0.78	0.75	0.77	0.77	5.48%	958,900
Jul 31, 2026	0.70	0.74	0.69	0.73	0.73	6.57%	491,000
Jul 30, 2026	0.65	0.70	0.65	0.69	0.69	5.38%	577,400
Jul 29, 2026	0.65	0.68	0.65	0.65	0.65	-1.52%	650,700
Jul 28, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	437,900
Jul 27, 2026	0.70	0.70	0.67	0.68	0.68	-1.45%	913,300
Jul 24, 2026	0.69	0.70	0.69	0.69	0.69	-	87,600
Jul 23, 2026	0.69	0.70	0.69	0.69	0.69	-0.72%	158,400
Jul 22, 2026	0.70	0.70	0.69	0.70	0.70	-0.71%	737,300
Jul 21, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	107,000
Jul 20, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	69,000
Jul 17, 2026	0.71	0.71	0.71	0.71	0.71	-	345,000
Jul 16, 2026	0.70	0.71	0.70	0.71	0.71	2.16%	304,800
Jul 15, 2026	0.71	0.72	0.70	0.70	0.70	-3.47%	482,200
Jul 14, 2026	0.71	0.73	0.70	0.72	0.72	1.41%	2,239,900
Jul 13, 2026	0.70	0.72	0.70	0.71	0.71	2.16%	195,100
Jul 10, 2026	0.70	0.70	0.69	0.70	0.70	-0.71%	1,008,700
Jul 9, 2026	0.72	0.74	0.69	0.70	0.70	-2.78%	653,200
Jul 8, 2026	0.74	0.75	0.72	0.72	0.72	-0.69%	412,900
Jul 7, 2026	0.75	0.79	0.73	0.73	0.73	-2.68%	315,700
Jul 6, 2026	0.77	0.77	0.75	0.75	0.75	-2.61%	208,400
Jul 3, 2026	0.77	0.79	0.77	0.77	0.77	-0.65%	183,600
Jul 2, 2026	0.79	0.79	0.77	0.77	0.77	-1.91%	78,500
Jul 1, 2026	0.79	0.79	0.78	0.79	0.79	-	1,770,700
Jun 30, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	766,000
Jun 29, 2026	0.79	0.81	0.78	0.79	0.79	0.64%	1,195,100
Jun 26, 2026	0.81	0.84	0.78	0.79	0.79	-2.48%	831,100
Jun 25, 2026	0.77	0.85	0.77	0.81	0.81	8.05%	5,095,100
Jun 24, 2026	0.70	0.79	0.70	0.75	0.75	6.43%	2,442,000
Jun 23, 2026	0.74	0.74	0.70	0.70	0.70	-5.41%	302,700
Jun 22, 2026	0.74	0.79	0.74	0.74	0.74	-1.33%	310,800
Jun 19, 2026	0.75	0.76	0.74	0.75	0.75	-	756,100
Jun 18, 2026	0.76	0.76	0.75	0.75	0.75	-	254,300
Jun 16, 2026	0.67	0.77	0.67	0.75	0.75	12.78%	858,900
Jun 15, 2026	0.68	0.68	0.65	0.67	0.67	-1.48%	1,057,200
Jun 12, 2026	0.68	0.69	0.68	0.68	0.68	-	304,500
Jun 11, 2026	0.70	0.70	0.67	0.68	0.68	-2.88%	544,900
Jun 10, 2026	0.70	0.70	0.68	0.70	0.70	-0.71%	302,300
Jun 9, 2026	0.72	0.72	0.70	0.70	0.70	-2.10%	1,111,800
Jun 8, 2026	0.73	0.73	0.72	0.72	0.72	-2.05%	721,900
Jun 5, 2026	0.73	0.74	0.73	0.73	0.73	-	429,600
Jun 4, 2026	0.73	0.74	0.73	0.73	0.73	-	748,100
Jun 3, 2026	0.79	0.79	0.73	0.73	0.73	-6.41%	1,083,200
May 29, 2026	0.78	0.80	0.78	0.78	0.78	-	414,900