LACMED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.810	0.810	0.805	0.805	0.799	294,400
2026-05-07	0.815	0.815	0.810	0.810	0.804	308,700
2026-05-06	0.830	0.830	0.810	0.810	0.804	1,432,200
2026-05-05	0.825	0.830	0.825	0.830	0.823	518,900
2026-05-04	0.830	0.840	0.825	0.825	0.818	679,900
2026-05-01	0.825	0.825	0.825	0.825	0.818	0
2026-04-30	0.845	0.845	0.825	0.825	0.818	579,800
2026-04-29	0.840	0.845	0.830	0.845	0.838	162,900
2026-04-28	0.825	0.850	0.825	0.845	0.838	613,500
2026-04-27	0.840	0.840	0.820	0.825	0.818	1,991,500
2026-04-24	0.845	0.845	0.840	0.840	0.833	1,358,100
2026-04-23	0.885	0.890	0.825	0.845	0.838	4,020,300
2026-04-22	0.905	0.905	0.885	0.890	0.883	613,700
2026-04-21	0.910	0.935	0.900	0.905	0.898	2,255,500
2026-04-20	0.905	0.910	0.900	0.905	0.898	827,200
2026-04-17	0.925	0.925	0.885	0.905	0.898	1,565,100
2026-04-16	0.900	0.950	0.900	0.915	0.908	2,560,100
2026-04-15	0.885	0.900	0.885	0.895	0.888	334,500
2026-04-14	0.885	0.910	0.875	0.880	0.873	1,011,100
2026-04-13	0.900	0.900	0.875	0.880	0.873	445,000
2026-04-10	0.910	0.915	0.895	0.905	0.898	487,200
2026-04-09	0.920	0.920	0.890	0.900	0.893	649,500
2026-04-08	0.900	0.925	0.895	0.920	0.913	1,023,000
2026-04-07	0.870	0.890	0.865	0.885	0.878	518,800
2026-04-06	0.890	0.890	0.860	0.870	0.863	742,200
2026-04-03	0.880	0.910	0.870	0.890	0.883	491,400
2026-04-02	0.910	0.910	0.865	0.880	0.873	764,900
2026-04-01	0.865	0.915	0.865	0.910	0.903	1,610,600
2026-03-31	0.825	0.865	0.825	0.860	0.853	749,100
2026-03-30	0.865	0.870	0.825	0.835	0.828	1,488,100
2026-03-27	0.825	0.885	0.820	0.870	0.863	2,736,500
2026-03-26	0.805	0.845	0.805	0.830	0.823	4,452,400
2026-03-25	0.795	0.820	0.785	0.805	0.799	1,498,200
2026-03-24	0.815	0.820	0.790	0.790	0.784	682,900
2026-03-20	0.815	0.815	0.815	0.815	0.808	0
2026-03-19	0.810	0.825	0.805	0.815	0.808	764,700
2026-03-18	0.845	0.850	0.815	0.815	0.808	2,745,500
2026-03-17	0.790	0.835	0.790	0.835	0.828	2,922,300
2026-03-16	0.780	0.825	0.780	0.785	0.779	1,782,900
2026-03-13	0.790	0.795	0.770	0.770	0.764	1,836,100
2026-03-12	0.810	0.815	0.790	0.790	0.784	1,802,600
2026-03-11	0.815	0.825	0.810	0.810	0.804	2,724,300
2026-03-10	0.830	0.865	0.810	0.815	0.808	2,935,600
2026-03-09	0.790	0.865	0.770	0.800	0.794	2,057,300
2026-03-06	0.895	0.895	0.830	0.840	0.833	3,095,400
2026-03-05	0.915	0.920	0.900	0.905	0.898	868,000
2026-03-04	0.920	0.935	0.890	0.915	0.908	2,612,200
2026-03-03	0.940	0.955	0.920	0.930	0.923	2,297,700
2026-03-02	0.970	1.000	0.920	0.925	0.918	1,902,600
2026-02-27	0.995	1.000	0.975	1.000	0.992	386,000
2026-02-26	1.080	1.080	0.995	0.995	0.987	2,013,700
2026-02-25	1.100	1.120	1.070	1.090	1.081	940,600
2026-02-24	1.100	1.110	1.070	1.080	1.071	313,200
2026-02-23	1.100	1.140	1.100	1.110	1.101	862,000
2026-02-20	1.090	1.150	1.050	1.100	1.091	2,991,100
2026-02-19	0.970	1.100	0.970	1.090	1.081	1,833,200
2026-02-16	0.960	0.970	0.940	0.965	0.957	554,500
2026-02-13	0.990	0.990	0.960	0.960	0.952	666,400
2026-02-12	0.995	1.030	0.965	0.990	0.982	1,142,900
2026-02-11	1.010	1.020	0.980	0.995	0.987	936,200

← NewerPage 3 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.