LYC Healthcare Berhad (KLSE:LYC)
Malaysia · Delayed Price · Currency is MYR 0.0150
+0.0050 (50.00%)
At close: Sep 21, 2026
LYC Healthcare Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 54,000 |
| Sep 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 44,900 |
| Sep 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 80,300 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 52,100 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 658,900 |
| Sep 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 104,600 |
| Sep 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 59,500 |
| Sep 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 10,000 |
| Sep 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 193,800 |
| Sep 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 49,900 |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 80,200 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 958,000 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 51,700 |
| Aug 28, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 100.00% | 2,562,000 |
| Aug 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 58,000 |
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 205,000 |
| Aug 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 245,000 |
| Aug 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 5,013,300 |
| Aug 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 553,200 |
| Jul 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 606,000 |
| Jul 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 323,000 |
| Jul 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 473,100 |
| Jul 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 165,000 |
| Jul 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Jul 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 450,800 |
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Jul 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 1,000 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Jul 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 50,300 |
| Jul 1, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 120,300 |
| Jun 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 51,200 |
| Jun 22, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 563,500 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 2,000 |
| Jun 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 96,000 |
| Jun 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 526,900 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 50,700 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 152,200 |
| Jun 8, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 155,600 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22,100 |
| May 29, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 50,000 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 25,400 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 700 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| May 15, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 185,000 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 209,500 |