Lyc Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.015	0.015	0.015	0.015	0.015	0
2026-05-05	0.015	0.015	0.015	0.015	0.015	60,000
2026-05-04	0.015	0.015	0.015	0.015	0.015	45,200
2026-05-01	0.015	0.015	0.015	0.015	0.015	0
2026-04-30	0.015	0.015	0.015	0.015	0.015	0
2026-04-29	0.015	0.015	0.015	0.015	0.015	0
2026-04-28	0.015	0.015	0.015	0.015	0.015	163,600
2026-04-27	0.015	0.015	0.015	0.015	0.015	10,000
2026-04-24	0.015	0.015	0.015	0.015	0.015	30,000
2026-04-23	0.015	0.015	0.015	0.015	0.015	18,500
2026-04-22	0.020	0.020	0.020	0.020	0.020	0
2026-04-21	0.020	0.020	0.020	0.020	0.020	0
2026-04-20	0.020	0.020	0.020	0.020	0.020	0
2026-04-17	0.015	0.020	0.015	0.020	0.020	58,000
2026-04-16	0.015	0.015	0.015	0.015	0.015	0
2026-04-15	0.015	0.015	0.015	0.015	0.015	0
2026-04-14	0.015	0.015	0.015	0.015	0.015	2,600
2026-04-13	0.015	0.015	0.015	0.015	0.015	200
2026-04-10	0.020	0.020	0.020	0.020	0.020	10,000
2026-04-09	0.020	0.020	0.020	0.020	0.020	0
2026-04-08	0.015	0.020	0.015	0.020	0.020	520,000
2026-04-07	0.015	0.020	0.015	0.015	0.015	522,000
2026-04-06	0.015	0.015	0.015	0.015	0.015	8,000
2026-04-03	0.015	0.015	0.015	0.015	0.015	0
2026-04-02	0.015	0.015	0.015	0.015	0.015	120,400
2026-04-01	0.015	0.015	0.015	0.015	0.015	42,500
2026-03-31	0.015	0.015	0.015	0.015	0.015	48,900
2026-03-30	0.015	0.020	0.015	0.020	0.020	15,200
2026-03-27	0.020	0.020	0.015	0.015	0.015	116,200
2026-03-26	0.015	0.020	0.015	0.020	0.020	600,200
2026-03-25	0.015	0.015	0.015	0.015	0.015	100
2026-03-24	0.020	0.020	0.015	0.015	0.015	34,800
2026-03-20	0.020	0.020	0.020	0.020	0.020	0
2026-03-19	0.020	0.020	0.020	0.020	0.020	400
2026-03-18	0.020	0.020	0.020	0.020	0.020	0
2026-03-17	0.020	0.020	0.020	0.020	0.020	0
2026-03-16	0.020	0.020	0.020	0.020	0.020	1,100
2026-03-13	0.020	0.020	0.020	0.020	0.020	10,000
2026-03-12	0.015	0.020	0.015	0.015	0.015	581,500
2026-03-11	0.020	0.020	0.015	0.015	0.015	1,200
2026-03-10	0.015	0.020	0.015	0.020	0.020	73,000
2026-03-09	0.015	0.015	0.010	0.015	0.015	463,100
2026-03-06	0.020	0.020	0.020	0.020	0.020	1,000
2026-03-05	0.020	0.020	0.020	0.020	0.020	50,400
2026-03-04	0.020	0.020	0.020	0.020	0.020	1,300
2026-03-03	0.015	0.015	0.015	0.015	0.015	202,900
2026-03-02	0.020	0.025	0.015	0.020	0.020	268,600
2026-02-27	0.020	0.020	0.020	0.020	0.020	56,300
2026-02-26	0.015	0.015	0.015	0.015	0.015	32,100
2026-02-25	0.015	0.015	0.010	0.015	0.015	3,348,400
2026-02-24	0.020	0.020	0.020	0.020	0.020	0
2026-02-23	0.020	0.020	0.020	0.020	0.020	100
2026-02-20	0.020	0.020	0.020	0.020	0.020	3,700
2026-02-19	0.015	0.015	0.015	0.015	0.015	90,000
2026-02-16	0.015	0.015	0.015	0.015	0.015	0
2026-02-13	0.015	0.015	0.015	0.015	0.015	20,000
2026-02-12	0.015	0.015	0.015	0.015	0.015	104,900
2026-02-11	0.020	0.020	0.020	0.020	0.020	0
2026-02-10	0.020	0.020	0.020	0.020	0.020	50,000
2026-02-09	0.020	0.025	0.020	0.020	0.020	89,400

← NewerPage 3 of 20 · 1,187 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.