TMC Life Sciences Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.47	0.48	0.47	0.47	0.47	-	276,100
Oct 24, 2025	0.45	0.48	0.45	0.47	0.47	6.82%	374,200
Oct 23, 2025	0.44	0.44	0.44	0.44	0.44	-	80,000
Oct 22, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	23,000
Oct 21, 2025	0.43	0.45	0.43	0.45	0.45	1.14%	19,100
Oct 17, 2025	0.44	0.44	0.43	0.44	0.44	-	67,000
Oct 16, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	135,400
Oct 15, 2025	0.43	0.45	0.43	0.45	0.45	3.49%	130,400
Oct 14, 2025	0.43	0.44	0.43	0.43	0.43	-	240,600
Oct 13, 2025	0.43	0.43	0.43	0.43	0.43	-	52,300
Oct 10, 2025	0.42	0.43	0.42	0.43	0.43	-	63,500
Oct 9, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	72,000
Oct 8, 2025	0.42	0.43	0.42	0.43	0.43	-	159,000
Oct 7, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	491,700
Oct 6, 2025	0.42	0.42	0.41	0.42	0.42	-	326,900
Oct 3, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	441,000
Oct 2, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	57,500
Oct 1, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	74,600
Sep 30, 2025	0.43	0.43	0.42	0.43	0.43	2.41%	170,700
Sep 29, 2025	0.43	0.43	0.41	0.42	0.42	-1.19%	190,400
Sep 26, 2025	0.43	0.43	0.41	0.42	0.42	-	282,300
Sep 25, 2025	0.42	0.42	0.41	0.42	0.42	-	165,500
Sep 24, 2025	0.42	0.43	0.42	0.42	0.42	-1.18%	299,400
Sep 23, 2025	0.42	0.43	0.42	0.43	0.43	2.41%	31,000
Sep 22, 2025	0.43	0.43	0.42	0.42	0.42	-3.49%	40,000
Sep 19, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	87,200
Sep 18, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	63,000
Sep 17, 2025	0.43	0.43	0.41	0.43	0.43	-	40,700
Sep 12, 2025	0.43	0.43	0.43	0.43	0.43	4.88%	5,000
Sep 11, 2025	0.43	0.43	0.41	0.41	0.41	-3.53%	65,500
Sep 10, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	61,000
Sep 9, 2025	0.43	0.43	0.43	0.43	0.43	-	12,000
Sep 8, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	69,800
Sep 4, 2025	0.42	0.43	0.42	0.43	0.43	-2.30%	80,000
Sep 3, 2025	0.43	0.44	0.42	0.44	0.44	3.57%	32,500
Sep 2, 2025	0.43	0.43	0.42	0.42	0.42	-3.45%	80,100
Aug 29, 2025	0.44	0.44	0.43	0.44	0.44	1.16%	123,600
Aug 28, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	131,400
Aug 27, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	310,000
Aug 26, 2025	0.41	0.44	0.41	0.43	0.43	6.17%	271,700
Aug 25, 2025	0.40	0.41	0.40	0.41	0.41	-	35,000
Aug 22, 2025	0.40	0.41	0.40	0.41	0.41	-	111,000
Aug 20, 2025	0.40	0.41	0.40	0.41	0.41	-	30,000
Aug 19, 2025	0.40	0.41	0.40	0.41	0.41	2.53%	55,000
Aug 18, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	20,700
Aug 15, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	10,000
Aug 14, 2025	0.40	0.41	0.40	0.41	0.41	-	38,000
Aug 13, 2025	0.41	0.41	0.41	0.41	0.41	-	1,000
Aug 12, 2025	0.40	0.41	0.40	0.41	0.41	-	48,000
Aug 11, 2025	0.40	0.41	0.40	0.41	0.41	-	35,500