Telekom Malaysia Berhad (KLSE:TM)
Malaysia · Delayed Price · Currency is MYR 6.86
+0.09 (1.33%)
At close: Aug 5, 2025
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6.75 | 6.86 | 6.75 | 6.86 | 6.86 | 1.33% | 6,027,000 |
| Aug 4, 2025 | 6.75 | 6.78 | 6.74 | 6.77 | 6.77 | 0.30% | 5,676,200 |
| Aug 1, 2025 | 6.75 | 6.78 | 6.74 | 6.75 | 6.75 | - | 2,838,300 |
| Jul 31, 2025 | 6.76 | 6.77 | 6.74 | 6.75 | 6.75 | - | 5,339,600 |
| Jul 30, 2025 | 6.74 | 6.77 | 6.74 | 6.75 | 6.75 | - | 1,305,400 |
| Jul 29, 2025 | 6.73 | 6.80 | 6.73 | 6.75 | 6.75 | - | 3,005,700 |
| Jul 28, 2025 | 6.73 | 6.80 | 6.73 | 6.75 | 6.75 | 0.30% | 3,553,800 |
| Jul 25, 2025 | 6.74 | 6.77 | 6.72 | 6.73 | 6.73 | -0.15% | 4,032,300 |
| Jul 24, 2025 | 6.72 | 6.75 | 6.70 | 6.74 | 6.74 | - | 5,154,300 |
| Jul 23, 2025 | 6.75 | 6.75 | 6.71 | 6.74 | 6.74 | 0.60% | 2,113,000 |
| Jul 22, 2025 | 6.70 | 6.74 | 6.69 | 6.70 | 6.70 | - | 2,934,500 |
| Jul 21, 2025 | 6.70 | 6.74 | 6.70 | 6.70 | 6.70 | - | 4,938,400 |
| Jul 18, 2025 | 6.72 | 6.72 | 6.69 | 6.70 | 6.70 | -0.30% | 6,768,400 |
| Jul 17, 2025 | 6.66 | 6.74 | 6.66 | 6.72 | 6.72 | 0.60% | 6,111,400 |
| Jul 16, 2025 | 6.68 | 6.71 | 6.67 | 6.68 | 6.68 | -0.30% | 1,778,100 |
| Jul 15, 2025 | 6.75 | 6.76 | 6.69 | 6.70 | 6.70 | -0.74% | 9,495,600 |
| Jul 14, 2025 | 6.65 | 6.77 | 6.62 | 6.75 | 6.75 | 1.50% | 3,542,200 |
| Jul 11, 2025 | 6.64 | 6.68 | 6.62 | 6.65 | 6.65 | - | 5,493,800 |
| Jul 10, 2025 | 6.60 | 6.66 | 6.59 | 6.65 | 6.65 | 0.76% | 11,971,000 |
| Jul 9, 2025 | 6.64 | 6.69 | 6.60 | 6.60 | 6.60 | -0.75% | 10,659,200 |
| Jul 8, 2025 | 6.74 | 6.75 | 6.63 | 6.65 | 6.65 | -2.21% | 9,063,900 |
| Jul 7, 2025 | 6.80 | 6.82 | 6.73 | 6.80 | 6.80 | - | 10,723,700 |
| Jul 4, 2025 | 6.80 | 6.82 | 6.78 | 6.80 | 6.80 | - | 13,022,200 |
| Jul 3, 2025 | 6.70 | 6.83 | 6.70 | 6.80 | 6.80 | 1.34% | 12,191,200 |
| Jul 2, 2025 | 6.61 | 6.73 | 6.59 | 6.71 | 6.71 | 1.51% | 12,968,100 |
| Jul 1, 2025 | 6.55 | 6.63 | 6.51 | 6.61 | 6.61 | 0.92% | 4,580,500 |
| Jun 30, 2025 | 6.53 | 6.56 | 6.50 | 6.55 | 6.55 | 0.61% | 6,950,800 |
| Jun 26, 2025 | 6.54 | 6.59 | 6.51 | 6.51 | 6.51 | -1.06% | 5,394,200 |
| Jun 25, 2025 | 6.55 | 6.64 | 6.54 | 6.58 | 6.58 | 0.46% | 7,524,300 |
| Jun 24, 2025 | 6.57 | 6.59 | 6.53 | 6.55 | 6.55 | - | 5,830,200 |
| Jun 23, 2025 | 6.52 | 6.57 | 6.39 | 6.55 | 6.55 | - | 3,173,600 |
| Jun 20, 2025 | 6.57 | 6.60 | 6.53 | 6.55 | 6.55 | -0.30% | 7,625,300 |
| Jun 19, 2025 | 6.60 | 6.64 | 6.55 | 6.57 | 6.57 | -0.30% | 1,927,500 |
| Jun 18, 2025 | 6.59 | 6.62 | 6.58 | 6.59 | 6.59 | - | 4,994,700 |
| Jun 17, 2025 | 6.65 | 6.65 | 6.58 | 6.59 | 6.59 | -1.05% | 3,387,100 |
| Jun 16, 2025 | 6.60 | 6.68 | 6.58 | 6.66 | 6.66 | 0.91% | 3,678,700 |
| Jun 13, 2025 | 6.61 | 6.64 | 6.55 | 6.60 | 6.60 | -0.45% | 3,739,800 |
| Jun 12, 2025 | 6.70 | 6.70 | 6.61 | 6.63 | 6.63 | - | 5,046,300 |
| Jun 11, 2025 | 6.66 | 6.69 | 6.62 | 6.63 | 6.63 | -0.15% | 6,628,700 |
| Jun 10, 2025 | 6.56 | 6.66 | 6.53 | 6.64 | 6.64 | 1.22% | 7,747,200 |
| Jun 9, 2025 | 6.61 | 6.61 | 6.53 | 6.56 | 6.56 | -0.61% | 7,157,700 |
| Jun 6, 2025 | 6.64 | 6.64 | 6.58 | 6.60 | 6.60 | -0.15% | 2,395,700 |
| Jun 5, 2025 | 6.63 | 6.71 | 6.60 | 6.61 | 6.61 | -0.60% | 4,479,400 |
| Jun 4, 2025 | 6.57 | 6.66 | 6.53 | 6.65 | 6.65 | 1.06% | 8,987,600 |
| Jun 3, 2025 | 6.55 | 6.58 | 6.47 | 6.58 | 6.58 | 0.77% | 11,653,200 |
| May 30, 2025 | 6.61 | 6.65 | 6.53 | 6.53 | 6.53 | -0.91% | 24,365,400 |
| May 29, 2025 | 6.80 | 6.84 | 6.54 | 6.59 | 6.59 | -3.80% | 18,490,800 |
| May 28, 2025 | 6.81 | 6.91 | 6.79 | 6.85 | 6.85 | 0.44% | 6,325,800 |
| May 27, 2025 | 6.86 | 6.90 | 6.81 | 6.82 | 6.82 | -0.58% | 3,420,800 |
| May 26, 2025 | 6.89 | 6.92 | 6.84 | 6.86 | 6.86 | - | 2,374,600 |