TMC Life Sciences Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.47	0.47	0.47	0.47	0.47	-	5,000
Feb 5, 2026	0.49	0.49	0.46	0.47	0.47	-3.09%	300,400
Feb 4, 2026	0.49	0.49	0.48	0.49	0.49	-	29,300
Feb 3, 2026	0.48	0.49	0.47	0.49	0.49	1.04%	77,300
Jan 30, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	76,000
Jan 29, 2026	0.49	0.49	0.48	0.49	0.49	1.04%	121,900
Jan 28, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	350,300
Jan 27, 2026	0.48	0.50	0.47	0.49	0.49	3.16%	749,500
Jan 26, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	32,000
Jan 23, 2026	0.47	0.47	0.47	0.47	0.47	-	244,400
Jan 22, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	34,800
Jan 21, 2026	0.48	0.48	0.48	0.48	0.48	1.06%	11,600
Jan 20, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	9,300
Jan 19, 2026	0.47	0.48	0.47	0.48	0.48	-	103,000
Jan 16, 2026	0.47	0.48	0.47	0.48	0.48	2.15%	138,700
Jan 15, 2026	0.47	0.47	0.47	0.47	0.47	-	18,000
Jan 14, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	183,000
Jan 13, 2026	0.46	0.47	0.46	0.46	0.46	-	107,100
Jan 12, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	180,400
Jan 9, 2026	0.46	0.46	0.45	0.46	0.46	-	49,700
Jan 8, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	34,600
Jan 7, 2026	0.45	0.45	0.45	0.45	0.45	-	325,500
Jan 6, 2026	0.44	0.45	0.44	0.45	0.45	-	100,200
Jan 5, 2026	0.45	0.45	0.45	0.45	0.45	-	20,000
Jan 2, 2026	0.45	0.45	0.44	0.45	0.45	-	34,200
Dec 31, 2025	0.45	0.45	0.44	0.45	0.45	-	157,900
Dec 30, 2025	0.45	0.45	0.45	0.45	0.45	-	92,700
Dec 29, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	35,500
Dec 23, 2025	0.46	0.47	0.45	0.46	0.46	1.10%	514,100
Dec 22, 2025	0.44	0.46	0.44	0.46	0.46	-	65,400
Dec 19, 2025	0.44	0.46	0.44	0.46	0.46	1.11%	10,000
Dec 18, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	34,400
Dec 17, 2025	0.44	0.44	0.44	0.44	0.44	-	69,400
Dec 16, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	56,500
Dec 15, 2025	0.44	0.45	0.44	0.45	0.45	1.12%	30,000
Dec 12, 2025	0.45	0.45	0.45	0.45	0.45	-2.20%	65,000
Dec 11, 2025	0.45	0.46	0.45	0.46	0.46	-1.09%	46,700
Dec 10, 2025	0.45	0.46	0.45	0.46	0.46	3.37%	582,700
Dec 8, 2025	0.44	0.45	0.44	0.45	0.45	-1.11%	135,000
Dec 5, 2025	0.45	0.45	0.45	0.45	0.45	-	64,000
Dec 4, 2025	0.43	0.45	0.43	0.45	0.45	3.45%	691,900
Dec 3, 2025	0.43	0.44	0.43	0.44	0.43	-	54,500
Dec 2, 2025	0.43	0.44	0.43	0.44	0.43	-	38,000
Dec 1, 2025	0.43	0.44	0.43	0.44	0.43	1.16%	55,600
Nov 28, 2025	0.42	0.43	0.42	0.43	0.43	3.61%	216,400
Nov 27, 2025	0.42	0.43	0.41	0.42	0.41	-2.35%	117,500
Nov 26, 2025	0.43	0.43	0.42	0.43	0.42	-1.16%	132,900
Nov 25, 2025	0.43	0.43	0.42	0.43	0.43	-	59,000
Nov 24, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	202,100
Nov 21, 2025	0.41	0.43	0.41	0.43	0.42	1.19%	32,000