Lyc Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	0.025	0.025	0.020	0.020	0.020	676,600
2025-11-12	0.020	0.025	0.015	0.020	0.020	455,400
2025-11-11	0.015	0.025	0.015	0.020	0.020	349,600
2025-11-10	0.015	0.015	0.015	0.015	0.015	62,600
2025-11-07	0.020	0.020	0.020	0.020	0.020	0
2025-11-06	0.015	0.020	0.015	0.020	0.020	5,100
2025-11-05	0.020	0.025	0.015	0.015	0.015	1,353,600
2025-11-04	0.020	0.020	0.020	0.020	0.020	92,500
2025-11-03	0.025	0.025	0.020	0.025	0.025	3,800
2025-10-31	0.025	0.025	0.025	0.025	0.025	400
2025-10-30	0.020	0.020	0.020	0.020	0.020	35,500
2025-10-29	0.025	0.025	0.025	0.025	0.025	0
2025-10-28	0.025	0.025	0.025	0.025	0.025	102,100
2025-10-27	0.025	0.025	0.025	0.025	0.025	23,500
2025-10-24	0.020	0.025	0.015	0.015	0.015	210,000
2025-10-23	0.020	0.020	0.020	0.020	0.020	100,000
2025-10-22	0.025	0.025	0.025	0.025	0.025	0
2025-10-21	0.030	0.030	0.025	0.025	0.025	2,700
2025-10-17	0.030	0.030	0.025	0.025	0.025	300
2025-10-16	0.030	0.030	0.025	0.025	0.025	136,300
2025-10-15	0.025	0.030	0.025	0.025	0.025	385,600
2025-10-14	0.025	0.025	0.025	0.025	0.025	5,000
2025-10-13	0.025	0.025	0.015	0.025	0.025	65,100
2025-10-10	0.025	0.025	0.025	0.025	0.025	0
2025-10-09	0.025	0.025	0.025	0.025	0.025	0
2025-10-08	0.020	0.025	0.020	0.025	0.025	25,300
2025-10-07	0.025	0.025	0.025	0.025	0.025	10,000
2025-10-06	0.025	0.025	0.020	0.025	0.025	183,000
2025-10-03	0.015	0.025	0.015	0.025	0.025	156,500
2025-10-02	0.020	0.020	0.015	0.015	0.015	176,000
2025-10-01	0.020	0.020	0.020	0.020	0.020	97,000
2025-09-30	0.020	0.025	0.020	0.020	0.020	143,000
2025-09-29	0.015	0.020	0.015	0.020	0.020	113,900
2025-09-26	0.020	0.020	0.015	0.015	0.015	24,000
2025-09-25	0.020	0.020	0.020	0.020	0.020	0
2025-09-24	0.015	0.020	0.015	0.020	0.020	21,100
2025-09-23	0.015	0.015	0.015	0.015	0.015	10,000
2025-09-22	0.020	0.020	0.020	0.020	0.020	100
2025-09-19	0.020	0.020	0.020	0.020	0.020	60,900
2025-09-18	0.020	0.020	0.020	0.020	0.020	500,000
2025-09-17	0.020	0.020	0.020	0.020	0.020	10,100
2025-09-16	0.020	0.020	0.020	0.020	0.020	0
2025-09-15	0.020	0.020	0.020	0.020	0.020	0
2025-09-12	0.020	0.020	0.015	0.020	0.020	100,200
2025-09-11	0.020	0.025	0.020	0.025	0.025	240,500
2025-09-10	0.020	0.025	0.015	0.025	0.025	10,100
2025-09-09	0.020	0.020	0.020	0.020	0.020	86,100
2025-09-08	0.020	0.020	0.015	0.020	0.020	12,600
2025-09-05	0.020	0.020	0.020	0.020	0.020	0
2025-09-04	0.015	0.020	0.015	0.020	0.020	20,100
2025-09-03	0.020	0.020	0.015	0.020	0.020	5,500
2025-09-02	0.015	0.020	0.015	0.020	0.020	21,000
2025-09-01	0.020	0.020	0.020	0.020	0.020	0
2025-08-29	0.015	0.020	0.015	0.020	0.020	34,300
2025-08-28	0.020	0.020	0.020	0.020	0.020	0
2025-08-27	0.020	0.020	0.020	0.020	0.020	0
2025-08-26	0.015	0.020	0.015	0.020	0.020	21,000
2025-08-25	0.015	0.020	0.015	0.020	0.020	300
2025-08-22	0.015	0.020	0.015	0.020	0.020	128,400
2025-08-21	0.015	0.020	0.015	0.020	0.020	600

← NewerPage 5 of 20 · 1,190 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.