TMC Life Sciences Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	67,000
Oct 29, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	1,600
Oct 28, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	150,000
Oct 27, 2026	0.41	0.42	0.41	0.42	0.42	-1.19%	53,000
Oct 26, 2026	0.41	0.42	0.40	0.42	0.42	3.70%	107,000
Oct 23, 2026	0.41	0.41	0.40	0.41	0.41	-2.41%	123,100
Oct 22, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	37,000
Oct 21, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	54,900
Oct 20, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	159,000
Oct 19, 2026	0.41	0.41	0.41	0.41	0.41	-	16,000
Oct 16, 2026	0.42	0.42	0.40	0.41	0.41	-	10,200
Oct 15, 2026	0.40	0.41	0.40	0.41	0.41	-2.38%	15,700
Oct 14, 2026	0.41	0.42	0.40	0.42	0.42	3.70%	112,000
Oct 13, 2026	0.40	0.41	0.40	0.41	0.41	-1.22%	56,900
Oct 12, 2026	0.42	0.42	0.40	0.41	0.41	-1.20%	87,100
Oct 9, 2026	0.42	0.42	0.41	0.42	0.42	-	189,000
Oct 8, 2026	0.41	0.42	0.41	0.42	0.42	-	94,100
Oct 7, 2026	0.43	0.43	0.41	0.42	0.42	-2.35%	315,300
Oct 6, 2026	0.42	0.43	0.42	0.43	0.43	-	215,500
Oct 5, 2026	0.43	0.43	0.42	0.43	0.43	-	14,700
Oct 2, 2026	0.42	0.43	0.42	0.43	0.43	-	52,700
Oct 1, 2026	0.43	0.43	0.42	0.43	0.43	-	27,000
Sep 30, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	171,100
Sep 29, 2026	0.42	0.43	0.42	0.43	0.43	-	5,100
Sep 28, 2026	0.43	0.44	0.42	0.43	0.43	-	163,000
Sep 25, 2026	0.42	0.43	0.42	0.43	0.43	-1.15%	75,400
Sep 24, 2026	0.43	0.44	0.43	0.44	0.44	-	40,300
Sep 23, 2026	0.43	0.44	0.43	0.44	0.44	-2.25%	71,100
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