LYC Healthcare Berhad (KLSE:LYC)
Malaysia · Delayed Price · Currency is MYR 0.0250
+0.0050 (25.00%)
At close: Aug 8, 2025
LYC Healthcare Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 573,500 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 242,000 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,045,900 |
| Aug 5, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 149,000 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 740,000 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 191,000 |
| Jul 31, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 132,500 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 841,500 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | -28.57% | 4,851,100 |
| Jul 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 16,900 |
| Jul 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 28,000 |
| Jul 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 47,700 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 500 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,300 |
| Jul 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 82,600 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 48,100 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 128,000 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 300 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 300 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 176,500 |
| Jul 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 252,300 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 69,900 |
| Jul 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 95,100 |
| Jul 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 10,200 |
| Jun 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 81,200 |
| Jun 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 15,000 |
| Jun 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 576,300 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 54,500 |
| Jun 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 467,100 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 35,500 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 939,100 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 53,700 |
| Jun 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 30,200 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 100 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22,100 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 122,900 |
| Jun 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 380,400 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -36.36% | 4,265,900 |
| May 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 67,000 |
| May 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 40,100 |
| May 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,208,400 |
| May 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 196,800 |
| May 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 313,600 |
| May 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 102,300 |
| May 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 365,400 |
| May 15, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 296,200 |
| May 14, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 163,800 |
| May 13, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 1,200 |
| May 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 108,200 |
| May 7, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 2,700 |