KLSE:LCTITAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	0.47	0.48	0.46	0.47	0.47	-1.06%	753,000
Jun 17, 2025	0.49	0.49	0.47	0.47	0.47	-3.09%	1,269,100
Jun 16, 2025	0.48	0.49	0.47	0.49	0.49	1.04%	974,800
Jun 13, 2025	0.49	0.49	0.47	0.48	0.48	-1.03%	1,836,000
Jun 12, 2025	0.51	0.51	0.49	0.49	0.49	-3.96%	2,909,800
Jun 11, 2025	0.51	0.52	0.50	0.51	0.51	-	1,735,300
Jun 10, 2025	0.51	0.51	0.50	0.51	0.51	-	853,900
Jun 9, 2025	0.50	0.52	0.49	0.51	0.51	1.00%	2,360,600
Jun 6, 2025	0.50	0.51	0.49	0.50	0.50	-	2,142,600
Jun 5, 2025	0.48	0.51	0.48	0.50	0.50	4.17%	3,049,100
Jun 4, 2025	0.47	0.50	0.47	0.48	0.48	4.35%	4,467,400
Jun 3, 2025	0.46	0.47	0.46	0.46	0.46	-	2,475,500
May 30, 2025	0.48	0.49	0.46	0.46	0.46	-4.17%	3,192,900
May 29, 2025	0.49	0.51	0.48	0.48	0.48	-3.03%	4,596,100
May 28, 2025	0.52	0.52	0.49	0.50	0.50	-2.94%	2,750,900
May 27, 2025	0.50	0.52	0.50	0.51	0.51	0.99%	3,310,200
May 26, 2025	0.54	0.55	0.51	0.51	0.51	-7.34%	5,434,600
May 23, 2025	0.54	0.55	0.53	0.55	0.55	-	2,377,800
May 22, 2025	0.55	0.56	0.53	0.55	0.55	-1.80%	5,907,200