KLSE:LCTITAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.44	0.45	0.42	0.44	0.44	6.10%	29,315,800
Mar 18, 2026	0.43	0.43	0.41	0.41	0.41	-5.75%	12,291,300
Mar 17, 2026	0.44	0.45	0.41	0.44	0.44	-1.14%	21,972,400
Mar 16, 2026	0.45	0.46	0.44	0.44	0.44	-1.12%	9,739,500
Mar 13, 2026	0.47	0.47	0.45	0.45	0.45	-	19,992,900
Mar 12, 2026	0.45	0.49	0.44	0.45	0.45	7.23%	46,802,200
Mar 11, 2026	0.39	0.43	0.38	0.42	0.42	5.06%	31,701,700
Mar 10, 2026	0.40	0.45	0.39	0.40	0.40	-15.96%	44,674,300
Mar 9, 2026	0.56	0.61	0.47	0.47	0.47	-3.09%	79,986,700
Mar 6, 2026	0.34	0.53	0.34	0.49	0.49	42.65%	113,622,800
Mar 5, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	5,730,700
Mar 4, 2026	0.34	0.38	0.34	0.34	0.34	-	9,677,300
Mar 3, 2026	0.29	0.36	0.28	0.34	0.34	17.54%	13,900,700
Mar 2, 2026	0.29	0.30	0.29	0.29	0.29	-3.39%	3,285,100
Feb 27, 2026	0.31	0.31	0.29	0.30	0.30	-1.67%	4,112,600
Feb 26, 2026	0.33	0.33	0.30	0.30	0.30	-17.81%	22,172,400
Feb 25, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	1,307,400
Feb 24, 2026	0.37	0.38	0.37	0.37	0.37	-	946,000
Feb 23, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	646,100
Feb 20, 2026	0.38	0.39	0.38	0.38	0.38	-	316,300
Feb 19, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	1,954,100
Feb 16, 2026	0.39	0.39	0.39	0.39	0.39	-	407,400
Feb 13, 2026	0.39	0.39	0.38	0.39	0.39	-	477,400
Feb 12, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	411,900
Feb 11, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	552,400
Feb 10, 2026	0.38	0.38	0.37	0.38	0.38	-	266,000
Feb 9, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	554,600
Feb 6, 2026	0.37	0.38	0.37	0.38	0.38	-	902,600
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	-	579,500
Feb 4, 2026	0.38	0.39	0.38	0.38	0.38	-	567,400
Feb 3, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	748,100
Jan 30, 2026	0.39	0.39	0.38	0.39	0.39	-	1,261,400
Jan 29, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	1,382,800
Jan 28, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	1,248,100
Jan 27, 2026	0.39	0.40	0.39	0.39	0.39	-	1,793,800
Jan 26, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	2,670,300
Jan 23, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	1,355,400
Jan 22, 2026	0.40	0.40	0.39	0.39	0.39	-	1,455,100
Jan 21, 2026	0.39	0.40	0.39	0.39	0.39	-	486,900
Jan 20, 2026	0.40	0.40	0.39	0.39	0.39	-	1,709,800
Jan 19, 2026	0.40	0.42	0.39	0.39	0.39	-2.50%	4,425,800
Jan 16, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	1,152,000
Jan 15, 2026	0.40	0.42	0.40	0.41	0.41	1.25%	1,546,900
Jan 14, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	1,037,400
Jan 13, 2026	0.40	0.42	0.40	0.41	0.41	1.25%	1,964,600
Jan 12, 2026	0.41	0.41	0.40	0.40	0.40	-	1,026,100
Jan 9, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	1,298,400
Jan 8, 2026	0.40	0.40	0.39	0.40	0.40	-2.47%	1,377,200
Jan 7, 2026	0.41	0.41	0.40	0.41	0.41	-	1,214,600
Jan 6, 2026	0.41	0.42	0.40	0.41	0.41	-	1,192,000