TMC Life Sciences Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 8, 2025	0.40	0.41	0.39	0.41	0.41	2.53%	280,000
Aug 7, 2025	0.40	0.40	0.40	0.40	0.40	-	32,000
Aug 6, 2025	0.40	0.40	0.38	0.40	0.40	-1.25%	83,800
Aug 5, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	48,300
Aug 4, 2025	0.40	0.40	0.40	0.40	0.40	-	103,200
Aug 1, 2025	0.40	0.40	0.39	0.40	0.40	-	69,300
Jul 31, 2025	0.41	0.41	0.39	0.40	0.40	-2.47%	233,600
Jul 29, 2025	0.42	0.42	0.40	0.41	0.41	-2.41%	423,100
Jul 28, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	47,000
Jul 25, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	78,900
Jul 24, 2025	0.42	0.42	0.42	0.42	0.42	-	180,200
Jul 23, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	34,900
Jul 22, 2025	0.42	0.42	0.42	0.42	0.42	-	10,600
Jul 21, 2025	0.42	0.42	0.42	0.42	0.42	-	106,400
Jul 18, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	28,800
Jul 17, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	7,900
Jul 16, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	180,000
Jul 15, 2025	0.43	0.43	0.42	0.43	0.43	-	97,000
Jul 14, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	587,500
Jul 11, 2025	0.43	0.43	0.42	0.43	0.43	-	495,900
Jul 10, 2025	0.44	0.44	0.42	0.43	0.43	-2.30%	153,900
Jul 9, 2025	0.42	0.44	0.42	0.44	0.44	2.35%	31,100
Jul 8, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	26,000
Jul 7, 2025	0.43	0.43	0.43	0.43	0.43	-1.15%	50,000
Jul 3, 2025	0.43	0.44	0.42	0.44	0.44	-	79,500
Jul 2, 2025	0.43	0.44	0.42	0.44	0.44	1.16%	25,000
Jul 1, 2025	0.43	0.43	0.43	0.43	0.43	-	600
Jun 30, 2025	0.42	0.43	0.42	0.43	0.43	-	40,700
Jun 26, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	21,300
Jun 25, 2025	0.42	0.43	0.42	0.42	0.42	-	31,000
Jun 24, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	22,100