LACMED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.695	0.740	0.690	0.730	0.730	491,000
2026-07-30	0.650	0.700	0.650	0.685	0.685	577,400
2026-07-29	0.650	0.680	0.650	0.650	0.650	650,700
2026-07-28	0.675	0.680	0.655	0.660	0.660	437,900
2026-07-27	0.695	0.695	0.670	0.680	0.680	913,300
2026-07-24	0.690	0.695	0.690	0.690	0.690	87,600
2026-07-23	0.690	0.700	0.685	0.690	0.690	158,400
2026-07-22	0.700	0.700	0.685	0.695	0.695	737,300
2026-07-21	0.705	0.705	0.700	0.700	0.700	107,000
2026-07-20	0.705	0.705	0.700	0.705	0.705	69,000
2026-07-17	0.710	0.710	0.705	0.710	0.710	345,000
2026-07-16	0.700	0.710	0.700	0.710	0.710	304,800
2026-07-15	0.710	0.720	0.695	0.695	0.695	482,200
2026-07-14	0.705	0.730	0.700	0.720	0.720	2,239,900
2026-07-13	0.695	0.715	0.695	0.710	0.710	195,100
2026-07-10	0.695	0.700	0.685	0.695	0.695	1,008,700
2026-07-09	0.720	0.735	0.690	0.700	0.700	653,200
2026-07-08	0.740	0.750	0.720	0.720	0.720	412,900
2026-07-07	0.745	0.785	0.725	0.725	0.725	315,700
2026-07-06	0.765	0.765	0.745	0.745	0.745	208,400
2026-07-03	0.765	0.790	0.765	0.765	0.765	183,600
2026-07-02	0.785	0.785	0.765	0.770	0.770	78,500
2026-07-01	0.785	0.790	0.780	0.785	0.785	1,770,700
2026-06-30	0.795	0.800	0.785	0.785	0.785	766,000
2026-06-29	0.785	0.810	0.780	0.790	0.790	1,195,100
2026-06-26	0.810	0.840	0.780	0.785	0.785	831,100
2026-06-25	0.765	0.850	0.765	0.805	0.805	5,095,100
2026-06-24	0.700	0.785	0.700	0.745	0.745	2,442,000
2026-06-23	0.740	0.740	0.700	0.700	0.700	302,700
2026-06-22	0.735	0.790	0.735	0.740	0.740	310,800
2026-06-19	0.750	0.755	0.740	0.750	0.750	756,100
2026-06-18	0.760	0.760	0.745	0.750	0.750	254,300
2026-06-17	0.750	0.750	0.750	0.750	0.750	0
2026-06-16	0.665	0.765	0.665	0.750	0.750	858,900
2026-06-15	0.680	0.680	0.650	0.665	0.665	1,057,200
2026-06-12	0.680	0.685	0.675	0.675	0.675	304,500
2026-06-11	0.695	0.695	0.670	0.675	0.675	544,900
2026-06-10	0.695	0.695	0.680	0.695	0.695	302,300
2026-06-09	0.715	0.715	0.695	0.700	0.700	1,111,800
2026-06-08	0.725	0.725	0.715	0.715	0.715	721,900
2026-06-05	0.730	0.735	0.725	0.730	0.730	429,600
2026-06-04	0.730	0.735	0.730	0.730	0.730	748,100
2026-06-03	0.785	0.785	0.730	0.730	0.730	1,083,200
2026-06-02	0.780	0.780	0.780	0.780	0.780	0
2026-06-01	0.780	0.780	0.780	0.780	0.780	0
2026-05-29	0.780	0.795	0.775	0.780	0.780	414,900
2026-05-28	0.790	0.795	0.780	0.780	0.780	146,200
2026-05-27	0.785	0.785	0.785	0.785	0.785	0
2026-05-26	0.795	0.800	0.765	0.785	0.785	253,800
2026-05-25	0.800	0.805	0.795	0.805	0.799	523,400
2026-05-22	0.800	0.800	0.795	0.800	0.794	329,100
2026-05-21	0.800	0.805	0.795	0.800	0.794	265,500
2026-05-20	0.785	0.805	0.785	0.795	0.789	428,000
2026-05-19	0.800	0.805	0.785	0.785	0.779	1,605,700
2026-05-18	0.815	0.820	0.805	0.810	0.804	177,400
2026-05-15	0.810	0.830	0.805	0.830	0.823	578,200
2026-05-14	0.815	0.815	0.800	0.810	0.804	329,100
2026-05-13	0.810	0.815	0.805	0.805	0.799	328,400
2026-05-12	0.830	0.830	0.810	0.810	0.804	259,800
2026-05-11	0.810	0.830	0.790	0.830	0.823	1,097,600

← NewerPage 2 of 4 · 222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.