TMC Life Sciences Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.43	0.45	0.42	0.45	0.45	-	116,800
Sep 18, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	27,500
Sep 17, 2026	0.43	0.43	0.43	0.43	0.43	-	230,000
Sep 15, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	101,000
Sep 14, 2026	0.43	0.44	0.43	0.44	0.44	-	16,000
Sep 11, 2026	0.43	0.44	0.43	0.44	0.44	-	7,000
Sep 10, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	59,600
Sep 9, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	16,000
Sep 8, 2026	0.43	0.45	0.43	0.45	0.45	-	64,300
Sep 7, 2026	0.43	0.45	0.43	0.45	0.45	1.14%	20,000
Sep 4, 2026	0.43	0.44	0.43	0.44	0.44	-1.12%	27,500
Sep 3, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	94,100
Sep 2, 2026	0.44	0.44	0.43	0.43	0.43	-3.37%	102,200
Sep 1, 2026	0.44	0.45	0.43	0.45	0.45	-	67,200
Aug 28, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	202,100
Aug 27, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	35,600
Aug 26, 2026	0.44	0.45	0.44	0.45	0.45	-	475,200
Aug 24, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	120,800
Aug 21, 2026	0.46	0.46	0.46	0.46	0.46	-	131,800
Aug 20, 2026	0.46	0.46	0.46	0.46	0.46	-	113,900
Aug 19, 2026	0.47	0.47	0.46	0.46	0.46	-	166,100
Aug 18, 2026	0.46	0.46	0.46	0.46	0.46	-	31,000
Aug 17, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	158,500
Aug 14, 2026	0.47	0.47	0.46	0.47	0.47	-	30,300
Aug 13, 2026	0.46	0.47	0.46	0.47	0.47	-	15,100
Aug 12, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	215,700
Aug 11, 2026	0.47	0.47	0.46	0.47	0.47	-1.05%	44,700
Aug 10, 2026	0.48	0.48	0.46	0.48	0.48	-	212,400
Aug 7, 2026	0.46	0.49	0.45	0.48	0.48	5.56%	1,353,400
Aug 6, 2026	0.44	0.45	0.44	0.45	0.45	-	140,600
Aug 5, 2026	0.45	0.46	0.44	0.45	0.45	-	601,600
Aug 4, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	39,600
Jul 31, 2026	0.45	0.46	0.45	0.46	0.46	-	33,000
Jul 29, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	8,400
Jul 28, 2026	0.45	0.47	0.45	0.47	0.47	-	12,100
Jul 24, 2026	0.45	0.47	0.44	0.47	0.47	-1.06%	36,000
Jul 23, 2026	0.46	0.47	0.45	0.47	0.47	-	143,500
Jul 16, 2026	0.47	0.47	0.47	0.47	0.47	-	9,800
Jul 15, 2026	0.46	0.47	0.46	0.47	0.47	-	62,400
Jul 14, 2026	0.45	0.47	0.45	0.47	0.47	2.17%	10,000
Jul 13, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	72,400
Jul 10, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	192,100
Jul 9, 2026	0.46	0.46	0.45	0.46	0.46	-	168,900
Jul 8, 2026	0.45	0.46	0.45	0.46	0.46	-	64,300
Jul 7, 2026	0.45	0.46	0.45	0.46	0.46	1.10%	111,000
Jul 6, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	28,000
Jun 30, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	756,400
Jun 29, 2026	0.44	0.44	0.44	0.44	0.44	-	90,200
Jun 26, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	88,600
Jun 25, 2026	0.45	0.45	0.45	0.45	0.45	-2.20%	25,000