LAC Med Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.72	0.73	0.72	0.72	0.72	-	46,800
Sep 18, 2026	0.73	0.73	0.72	0.72	0.72	-2.04%	80,800
Sep 17, 2026	0.75	0.75	0.74	0.74	0.74	-2.00%	9,200
Sep 15, 2026	0.74	0.75	0.74	0.75	0.75	-	85,000
Sep 14, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	77,700
Sep 11, 2026	0.79	0.79	0.76	0.77	0.77	-1.91%	44,100
Sep 10, 2026	0.78	0.79	0.78	0.79	0.79	-0.63%	42,200
Sep 9, 2026	0.79	0.81	0.76	0.79	0.79	1.28%	209,100
Sep 8, 2026	0.77	0.80	0.77	0.78	0.78	1.30%	70,100
Sep 7, 2026	0.77	0.78	0.76	0.77	0.77	-1.28%	22,700
Sep 4, 2026	0.80	0.81	0.78	0.78	0.78	-2.50%	98,200
Sep 3, 2026	0.78	0.82	0.77	0.80	0.80	4.58%	1,933,900
Sep 2, 2026	0.76	0.77	0.75	0.77	0.77	1.32%	335,000
Sep 1, 2026	0.73	0.76	0.73	0.76	0.76	3.42%	316,100
Aug 28, 2026	0.73	0.73	0.71	0.73	0.73	-0.68%	127,000
Aug 27, 2026	0.76	0.76	0.73	0.74	0.74	-2.65%	259,200
Aug 26, 2026	0.75	0.78	0.75	0.76	0.76	0.67%	844,900
Aug 24, 2026	0.78	0.78	0.74	0.75	0.75	-5.06%	167,000
Aug 21, 2026	0.82	0.82	0.79	0.79	0.79	-1.25%	1,182,700
Aug 20, 2026	0.82	0.83	0.80	0.80	0.80	-2.44%	697,300
Aug 19, 2026	0.82	0.83	0.80	0.82	0.82	-	73,000
Aug 18, 2026	0.84	0.84	0.82	0.82	0.82	-2.96%	86,700
Aug 17, 2026	0.85	0.86	0.84	0.85	0.85	-	711,400
Aug 14, 2026	0.84	0.85	0.82	0.85	0.85	1.20%	964,500
Aug 13, 2026	0.82	0.85	0.82	0.84	0.84	1.83%	2,350,300
Aug 12, 2026	0.84	0.85	0.82	0.82	0.82	-2.38%	532,400
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