LAC Med Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.79	0.80	0.78	0.78	0.78	-0.64%	146,200
May 26, 2026	0.80	0.80	0.77	0.79	0.79	-1.69%	253,800
May 25, 2026	0.80	0.81	0.80	0.81	0.80	0.63%	523,400
May 22, 2026	0.80	0.80	0.80	0.80	0.79	-	329,100
May 21, 2026	0.80	0.81	0.80	0.80	0.79	0.63%	265,500
May 20, 2026	0.79	0.81	0.79	0.80	0.79	1.27%	428,000
May 19, 2026	0.80	0.81	0.79	0.79	0.78	-3.09%	1,605,700
May 18, 2026	0.82	0.82	0.81	0.81	0.80	-2.41%	177,400
May 15, 2026	0.81	0.83	0.81	0.83	0.82	2.47%	578,200
May 14, 2026	0.82	0.82	0.80	0.81	0.80	0.62%	329,500
May 13, 2026	0.81	0.82	0.81	0.81	0.80	-0.62%	328,400
May 12, 2026	0.83	0.83	0.81	0.81	0.80	-2.41%	259,800
May 11, 2026	0.81	0.83	0.79	0.83	0.82	3.11%	1,097,600
May 8, 2026	0.81	0.81	0.81	0.81	0.80	-0.62%	294,400
May 7, 2026	0.82	0.82	0.81	0.81	0.80	-	308,700
May 6, 2026	0.83	0.83	0.81	0.81	0.80	-2.41%	1,432,200
May 5, 2026	0.83	0.83	0.83	0.83	0.82	0.61%	518,900
May 4, 2026	0.83	0.84	0.83	0.83	0.82	-	679,900
Apr 30, 2026	0.85	0.85	0.83	0.83	0.82	-2.37%	579,800
Apr 29, 2026	0.84	0.85	0.83	0.85	0.84	-	162,900
Apr 28, 2026	0.83	0.85	0.83	0.85	0.84	2.42%	613,500
Apr 27, 2026	0.84	0.84	0.82	0.83	0.82	-1.79%	1,991,500
Apr 24, 2026	0.85	0.85	0.84	0.84	0.83	-0.59%	1,358,100
Apr 23, 2026	0.89	0.89	0.83	0.85	0.84	-5.06%	4,020,300
Apr 22, 2026	0.91	0.91	0.89	0.89	0.88	-1.66%	613,700
Apr 21, 2026	0.91	0.94	0.90	0.91	0.90	-	2,255,500
Apr 20, 2026	0.91	0.91	0.90	0.91	0.90	-	827,200
Apr 17, 2026	0.93	0.93	0.89	0.91	0.90	-1.09%	1,565,100
Apr 16, 2026	0.90	0.95	0.90	0.92	0.91	2.23%	2,560,100
Apr 15, 2026	0.89	0.90	0.89	0.90	0.89	1.70%	334,500