LAC Med Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	8,100
Oct 29, 2026	0.67	0.68	0.67	0.68	0.68	-0.74%	55,200
Oct 28, 2026	0.68	0.68	0.66	0.68	0.68	-1.45%	132,300
Oct 26, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	19,700
Oct 23, 2026	0.68	0.68	0.68	0.68	0.68	0.74%	33,000
Oct 22, 2026	0.67	0.68	0.67	0.68	0.68	-	47,900
Oct 21, 2026	0.68	0.68	0.67	0.68	0.68	-0.74%	119,000
Oct 20, 2026	0.70	0.70	0.68	0.68	0.68	-2.16%	60,200
Oct 19, 2026	0.69	0.70	0.68	0.70	0.70	2.21%	120,300
Oct 16, 2026	0.68	0.69	0.68	0.68	0.68	-	34,300
Oct 15, 2026	0.68	0.69	0.68	0.68	0.68	-2.16%	73,400
Oct 14, 2026	0.69	0.70	0.68	0.70	0.70	0.72%	21,400
Oct 13, 2026	0.71	0.71	0.69	0.69	0.69	-	99,500
Oct 12, 2026	0.70	0.70	0.68	0.69	0.69	-0.72%	74,500
Oct 9, 2026	0.69	0.70	0.69	0.70	0.70	-	43,100
Oct 8, 2026	0.70	0.71	0.68	0.70	0.70	-0.71%	45,200
Oct 7, 2026	0.67	0.73	0.67	0.70	0.70	6.06%	1,216,300
Oct 6, 2026	0.68	0.69	0.66	0.66	0.66	-2.22%	255,400
Oct 5, 2026	0.69	0.69	0.68	0.68	0.68	-4.93%	305,900
Oct 2, 2026	0.70	0.71	0.70	0.71	0.71	2.16%	79,200
Oct 1, 2026	0.69	0.70	0.69	0.70	0.70	-	23,100
Sep 30, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	70,100
Sep 29, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	150,900
Sep 28, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	68,900
Sep 25, 2026	0.71	0.72	0.71	0.72	0.72	1.42%	73,400
Sep 24, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	94,700
Sep 23, 2026	0.71	0.72	0.70	0.71	0.71	-0.70%	107,900
Sep 22, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	174,200
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