Lotus Circular Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.34	0.34	0.34	0.34	0.34	-	100
Jan 28, 2026	0.34	0.35	0.34	0.34	0.34	-	86,700
Jan 23, 2026	0.34	0.34	0.34	0.34	0.34	-	50,000
Jan 21, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	5,800
Jan 19, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	4,900
Jan 16, 2026	0.33	0.34	0.32	0.34	0.34	-	36,700
Jan 14, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	124,500
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	-	100
Jan 9, 2026	0.33	0.34	0.33	0.34	0.34	-	46,900
Jan 7, 2026	0.34	0.34	0.33	0.34	0.34	-1.45%	72,100
Jan 5, 2026	0.32	0.35	0.32	0.35	0.35	1.47%	52,000
Dec 31, 2025	0.32	0.34	0.32	0.34	0.34	-	46,700
Dec 30, 2025	0.33	0.35	0.31	0.34	0.34	3.03%	104,000
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	-	100
Dec 24, 2025	0.31	0.33	0.31	0.33	0.33	-4.35%	5,300
Dec 22, 2025	0.34	0.35	0.34	0.35	0.35	6.15%	19,200
Dec 19, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	6,500
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	-	50,100
Dec 17, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	100
Dec 16, 2025	0.30	0.31	0.30	0.31	0.31	5.08%	239,200
Dec 15, 2025	0.29	0.30	0.28	0.30	0.30	-	36,200
Dec 12, 2025	0.28	0.30	0.28	0.30	0.30	1.72%	23,000
Dec 11, 2025	0.28	0.29	0.27	0.29	0.29	1.75%	60,500
Dec 10, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	48,200
Dec 9, 2025	0.30	0.30	0.28	0.29	0.29	-1.69%	98,900
Dec 8, 2025	0.29	0.30	0.29	0.30	0.30	-3.28%	23,600
Dec 5, 2025	0.30	0.31	0.29	0.31	0.31	-	102,000
Dec 4, 2025	0.29	0.31	0.29	0.31	0.31	-1.61%	49,900
Dec 3, 2025	0.29	0.31	0.28	0.31	0.31	1.64%	19,600
Dec 2, 2025	0.28	0.31	0.28	0.31	0.31	-1.61%	6,900
Dec 1, 2025	0.30	0.31	0.28	0.31	0.31	1.64%	269,900
Nov 28, 2025	0.33	0.33	0.30	0.31	0.31	-7.58%	73,400
Nov 27, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	6,500
Nov 26, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	100
Nov 25, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	3,500
Nov 24, 2025	0.29	0.35	0.29	0.33	0.33	13.79%	61,500
Nov 21, 2025	0.31	0.31	0.29	0.29	0.29	-6.45%	359,700
Nov 20, 2025	0.33	0.33	0.29	0.31	0.31	-4.62%	300,400
Nov 19, 2025	0.31	0.33	0.30	0.33	0.33	4.84%	41,900
Nov 18, 2025	0.34	0.35	0.30	0.31	0.31	-6.06%	282,300
Nov 17, 2025	0.33	0.34	0.31	0.33	0.33	4.76%	202,800
Nov 14, 2025	0.32	0.32	0.32	0.32	0.32	-5.97%	18,800
Nov 13, 2025	0.32	0.34	0.31	0.34	0.34	-4.29%	70,200
Nov 12, 2025	0.34	0.35	0.34	0.35	0.35	-	11,700
Nov 11, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	9,600
Nov 10, 2025	0.31	0.34	0.31	0.34	0.34	6.25%	70,400
Nov 7, 2025	0.32	0.32	0.31	0.32	0.32	-1.54%	71,900
Nov 6, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	260,700
Nov 5, 2025	0.31	0.33	0.31	0.33	0.33	4.76%	200
Nov 4, 2025	0.32	0.34	0.31	0.32	0.32	-10.00%	153,100