Lotus Circular Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.29	0.33	0.29	0.33	0.33	12.07%	201,700
Aug 10, 2026	0.29	0.33	0.29	0.29	0.29	-	5,200
Aug 7, 2026	0.29	0.32	0.29	0.29	0.29	1.75%	108,800
Aug 6, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	60,200
Aug 5, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	16,200
Aug 4, 2026	0.29	0.31	0.29	0.29	0.29	-	84,600
Aug 3, 2026	0.29	0.30	0.29	0.29	0.29	-5.00%	24,200
Jul 30, 2026	0.28	0.31	0.28	0.30	0.30	7.14%	128,200
Jul 29, 2026	0.32	0.32	0.28	0.28	0.28	-11.11%	62,300
Jul 28, 2026	0.31	0.32	0.29	0.32	0.32	1.61%	300
Jul 27, 2026	0.29	0.31	0.29	0.31	0.31	10.71%	200
Jul 24, 2026	0.31	0.31	0.28	0.28	0.28	-9.68%	5,100
Jul 23, 2026	0.26	0.31	0.26	0.31	0.31	10.71%	200
Jul 22, 2026	0.30	0.30	0.28	0.28	0.28	-	500
Jul 21, 2026	0.28	0.30	0.28	0.28	0.28	-	39,700
Jul 20, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	500
Jul 17, 2026	0.28	0.29	0.28	0.29	0.29	-9.52%	26,000
Jul 16, 2026	0.28	0.32	0.28	0.32	0.32	-1.56%	5,300
Jul 15, 2026	0.28	0.32	0.28	0.32	0.32	14.29%	200
Jul 14, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	40,300
Jul 13, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	10,100
Jul 10, 2026	0.29	0.29	0.28	0.28	0.28	-	74,900
Jul 9, 2026	0.28	0.28	0.28	0.28	0.28	-	100
Jul 8, 2026	0.28	0.28	0.26	0.28	0.28	-	10,400
Jul 7, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	10,200
Jul 6, 2026	0.29	0.33	0.20	0.29	0.29	-1.72%	103,400
Jul 3, 2026	0.29	0.32	0.29	0.29	0.29	-9.38%	11,100
Jul 2, 2026	0.32	0.32	0.32	0.32	0.32	-	100
Jul 1, 2026	0.29	0.32	0.28	0.32	0.32	-1.54%	32,300
Jun 30, 2026	0.28	0.33	0.28	0.33	0.33	4.84%	200
Jun 29, 2026	0.28	0.31	0.28	0.31	0.31	3.33%	65,200
Jun 26, 2026	0.28	0.30	0.27	0.30	0.30	-	79,700
Jun 25, 2026	0.30	0.30	0.30	0.30	0.30	-	191,400
Jun 24, 2026	0.29	0.30	0.28	0.30	0.30	-3.23%	75,800
Jun 23, 2026	0.29	0.31	0.28	0.31	0.31	-4.62%	42,100
Jun 22, 2026	0.33	0.33	0.33	0.33	0.33	-	100
Jun 19, 2026	0.28	0.33	0.28	0.33	0.33	1.56%	57,600
Jun 18, 2026	0.28	0.32	0.28	0.32	0.32	14.29%	20,700
Jun 16, 2026	0.28	0.28	0.28	0.28	0.28	-13.85%	10,000
Jun 8, 2026	0.30	0.34	0.30	0.33	0.33	8.33%	2,200
Jun 5, 2026	0.27	0.30	0.27	0.30	0.30	13.21%	5,000
Jun 4, 2026	0.27	0.27	0.26	0.27	0.27	-	50,300
Jun 3, 2026	0.27	0.27	0.27	0.27	0.27	-	38,900
May 29, 2026	0.26	0.28	0.23	0.27	0.27	-10.17%	169,200
May 26, 2026	0.29	0.30	0.26	0.30	0.30	3.51%	11,500
May 25, 2026	0.34	0.34	0.27	0.29	0.29	-13.64%	16,100
May 21, 2026	0.32	0.36	0.30	0.33	0.33	4.76%	184,700
May 20, 2026	0.26	0.32	0.26	0.32	0.32	12.50%	190,700
May 19, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	3,200
May 18, 2026	0.27	0.28	0.25	0.28	0.28	5.77%	12,200