KLSE:LCTITAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.58	0.58	0.55	0.57	0.57	-1.74%	6,046,400
Aug 27, 2025	0.58	0.59	0.57	0.58	0.58	-	3,933,500
Aug 26, 2025	0.59	0.60	0.58	0.58	0.58	-2.54%	7,181,800
Aug 25, 2025	0.63	0.63	0.58	0.59	0.59	-4.84%	14,372,500
Aug 22, 2025	0.59	0.64	0.59	0.62	0.62	5.08%	22,544,200
Aug 21, 2025	0.57	0.62	0.57	0.59	0.59	4.42%	42,491,800
Aug 20, 2025	0.52	0.58	0.51	0.57	0.57	9.71%	22,079,500
Aug 19, 2025	0.52	0.53	0.51	0.52	0.52	-0.96%	4,815,200
Aug 18, 2025	0.52	0.53	0.52	0.52	0.52	-0.95%	5,023,100
Aug 15, 2025	0.53	0.54	0.52	0.53	0.53	-0.94%	5,737,000
Aug 14, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	6,087,400
Aug 13, 2025	0.55	0.57	0.55	0.55	0.55	1.85%	16,568,100
Aug 12, 2025	0.52	0.56	0.52	0.54	0.54	4.85%	20,409,700
Aug 11, 2025	0.51	0.54	0.50	0.52	0.52	-	15,418,800
Aug 8, 2025	0.57	0.57	0.51	0.52	0.52	-8.85%	19,741,400
Aug 7, 2025	0.59	0.59	0.55	0.57	0.57	-5.04%	21,051,800
Aug 6, 2025	0.68	0.69	0.59	0.60	0.60	-16.78%	28,686,100
Aug 5, 2025	0.71	0.74	0.71	0.72	0.72	1.42%	15,351,300
Aug 4, 2025	0.71	0.72	0.69	0.71	0.71	-0.70%	4,967,900
Aug 1, 2025	0.71	0.73	0.70	0.71	0.71	-	4,785,300
Jul 31, 2025	0.72	0.76	0.70	0.71	0.71	-1.39%	20,892,500
Jul 30, 2025	0.68	0.76	0.67	0.72	0.72	5.88%	42,954,900
Jul 29, 2025	0.65	0.70	0.65	0.68	0.68	3.82%	13,888,200
Jul 28, 2025	0.69	0.72	0.65	0.66	0.66	-5.76%	15,981,400
Jul 25, 2025	0.70	0.73	0.68	0.70	0.70	-1.42%	38,112,600
Jul 24, 2025	0.60	0.72	0.59	0.71	0.71	18.49%	40,906,500
Jul 23, 2025	0.57	0.60	0.57	0.60	0.60	4.39%	6,709,100
Jul 22, 2025	0.58	0.60	0.56	0.57	0.57	-1.72%	5,904,300
Jul 21, 2025	0.57	0.58	0.54	0.58	0.58	2.65%	5,590,100
Jul 18, 2025	0.56	0.58	0.56	0.57	0.57	0.89%	4,963,700
Jul 17, 2025	0.50	0.59	0.50	0.56	0.56	10.89%	28,155,800
Jul 16, 2025	0.54	0.54	0.50	0.51	0.51	-4.72%	6,468,200
Jul 15, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	2,869,200
Jul 14, 2025	0.47	0.55	0.47	0.54	0.54	14.89%	12,830,800
Jul 11, 2025	0.47	0.48	0.47	0.47	0.47	2.17%	967,700
Jul 10, 2025	0.47	0.48	0.46	0.46	0.46	-2.13%	1,271,200
Jul 9, 2025	0.48	0.48	0.47	0.47	0.47	-	469,100
Jul 8, 2025	0.47	0.48	0.46	0.47	0.47	2.17%	3,899,400
Jul 7, 2025	0.47	0.47	0.45	0.46	0.46	-3.16%	1,688,000
Jul 4, 2025	0.47	0.48	0.47	0.48	0.48	1.06%	1,037,600
Jul 3, 2025	0.47	0.48	0.46	0.47	0.47	-	1,385,900
Jul 2, 2025	0.45	0.48	0.44	0.47	0.47	5.62%	3,041,100
Jul 1, 2025	0.44	0.46	0.44	0.45	0.45	-	1,443,600
Jun 30, 2025	0.45	0.45	0.44	0.45	0.45	1.14%	1,241,200
Jun 26, 2025	0.43	0.45	0.43	0.44	0.44	2.33%	1,122,600
Jun 25, 2025	0.44	0.46	0.42	0.43	0.43	-1.15%	5,182,200
Jun 24, 2025	0.45	0.45	0.43	0.44	0.44	-	2,431,800
Jun 23, 2025	0.43	0.45	0.43	0.44	0.44	-	1,258,100
Jun 20, 2025	0.45	0.46	0.43	0.44	0.44	-3.33%	2,285,400
Jun 19, 2025	0.46	0.46	0.44	0.45	0.45	-3.23%	2,240,900