Lotus Circular Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.25	0.25	0.24	0.25	0.25	2.04%	25,100
May 12, 2026	0.22	0.25	0.22	0.25	0.25	2.08%	56,400
May 11, 2026	0.24	0.24	0.23	0.24	0.24	-4.00%	191,100
May 8, 2026	0.25	0.25	0.23	0.25	0.25	8.70%	142,000
May 7, 2026	0.24	0.24	0.23	0.23	0.23	-8.00%	15,000
May 6, 2026	0.25	0.25	0.25	0.25	0.25	-	5,100
May 5, 2026	0.25	0.25	0.24	0.25	0.25	-	10,200
May 4, 2026	0.23	0.25	0.23	0.25	0.25	-	45,200
Apr 30, 2026	0.25	0.27	0.21	0.25	0.25	-7.41%	68,200
Apr 29, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	31,200
Apr 28, 2026	0.27	0.27	0.26	0.26	0.26	-5.45%	20,300
Apr 27, 2026	0.26	0.28	0.26	0.28	0.28	-5.17%	36,200
Apr 24, 2026	0.28	0.29	0.27	0.29	0.29	-	7,100
Apr 22, 2026	0.29	0.29	0.29	0.29	0.29	-	10,100
Apr 21, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	32,000
Apr 20, 2026	0.27	0.29	0.26	0.29	0.29	-1.72%	35,200
Apr 16, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	16,900
Apr 15, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	136,700
Apr 14, 2026	0.27	0.29	0.27	0.28	0.28	-6.67%	56,800
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-	1,100
Apr 10, 2026	0.30	0.30	0.30	0.30	0.30	9.09%	300
Apr 9, 2026	0.29	0.30	0.27	0.28	0.28	-6.78%	18,700
Apr 6, 2026	0.30	0.32	0.28	0.30	0.30	-9.23%	34,400
Apr 3, 2026	0.33	0.33	0.33	0.33	0.33	-	100
Apr 2, 2026	0.30	0.33	0.30	0.33	0.33	8.33%	10,900
Apr 1, 2026	0.29	0.31	0.26	0.30	0.30	5.26%	7,900
Mar 31, 2026	0.27	0.29	0.27	0.29	0.29	7.55%	6,200
Mar 30, 2026	0.29	0.29	0.27	0.27	0.27	-8.62%	93,700
Mar 27, 2026	0.29	0.29	0.29	0.29	0.29	-	100
Mar 26, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	6,400
Mar 25, 2026	0.27	0.29	0.27	0.29	0.29	3.64%	103,800
Mar 24, 2026	0.29	0.30	0.27	0.28	0.28	-11.29%	42,700
Mar 18, 2026	0.31	0.31	0.31	0.31	0.31	-	100
Mar 17, 2026	0.30	0.31	0.29	0.31	0.31	-	26,600
Mar 16, 2026	0.31	0.31	0.31	0.31	0.31	-	100
Mar 13, 2026	0.30	0.31	0.30	0.31	0.31	6.90%	28,900
Mar 12, 2026	0.29	0.32	0.29	0.29	0.29	-7.94%	82,000
Mar 11, 2026	0.30	0.32	0.30	0.32	0.32	-	7,800
Mar 10, 2026	0.32	0.32	0.32	0.32	0.32	-	200
Mar 9, 2026	0.29	0.32	0.29	0.32	0.32	5.00%	65,200
Mar 6, 2026	0.31	0.32	0.30	0.30	0.30	-7.69%	42,200
Mar 5, 2026	0.30	0.33	0.30	0.33	0.33	-1.52%	57,800
Mar 4, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	21,900
Mar 3, 2026	0.32	0.32	0.32	0.32	0.32	-5.88%	24,300
Mar 2, 2026	0.33	0.34	0.32	0.34	0.34	-4.23%	6,300
Feb 27, 2026	0.33	0.36	0.33	0.36	0.36	-	22,900
Feb 26, 2026	0.36	0.36	0.36	0.36	0.36	-6.58%	100
Feb 25, 2026	0.34	0.38	0.34	0.38	0.38	11.76%	26,000
Feb 24, 2026	0.33	0.34	0.32	0.34	0.34	-	23,100
Feb 23, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	26,800