Lyc Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.025	0.025	0.025	0.025	0.025	0
2025-08-19	0.020	0.025	0.020	0.025	0.025	201,000
2025-08-18	0.025	0.025	0.025	0.025	0.025	0
2025-08-15	0.025	0.025	0.025	0.025	0.025	0
2025-08-14	0.015	0.025	0.015	0.025	0.025	1,000
2025-08-13	0.025	0.025	0.025	0.025	0.025	0
2025-08-12	0.025	0.025	0.015	0.025	0.025	88,200
2025-08-11	0.025	0.025	0.020	0.020	0.020	36,400
2025-08-08	0.020	0.025	0.020	0.025	0.025	573,500
2025-08-07	0.020	0.020	0.020	0.020	0.020	242,000
2025-08-06	0.020	0.020	0.015	0.020	0.020	1,045,900
2025-08-05	0.020	0.025	0.015	0.020	0.020	149,000
2025-08-04	0.015	0.020	0.015	0.020	0.020	740,000
2025-08-01	0.025	0.025	0.020	0.025	0.025	191,000
2025-07-31	0.015	0.025	0.015	0.025	0.025	132,500
2025-07-30	0.025	0.025	0.020	0.020	0.020	841,500
2025-07-29	0.025	0.025	0.010	0.025	0.025	4,851,100
2025-07-28	0.030	0.035	0.030	0.035	0.035	16,900
2025-07-25	0.035	0.035	0.035	0.035	0.035	0
2025-07-24	0.035	0.035	0.035	0.035	0.035	0
2025-07-23	0.030	0.035	0.030	0.035	0.035	28,000
2025-07-22	0.035	0.035	0.035	0.035	0.035	0
2025-07-21	0.035	0.035	0.035	0.035	0.035	0
2025-07-18	0.025	0.035	0.025	0.035	0.035	47,700
2025-07-17	0.035	0.035	0.035	0.035	0.035	500
2025-07-16	0.035	0.035	0.035	0.035	0.035	4,300
2025-07-15	0.025	0.035	0.025	0.035	0.035	82,600
2025-07-14	0.025	0.030	0.025	0.025	0.025	48,100
2025-07-11	0.030	0.030	0.030	0.030	0.030	128,000
2025-07-10	0.035	0.035	0.035	0.035	0.035	300
2025-07-09	0.035	0.035	0.035	0.035	0.035	300
2025-07-08	0.035	0.035	0.030	0.035	0.035	176,500
2025-07-07	0.025	0.035	0.025	0.035	0.035	252,300
2025-07-04	0.035	0.035	0.030	0.035	0.035	69,900
2025-07-03	0.035	0.035	0.035	0.035	0.035	0
2025-07-02	0.030	0.035	0.025	0.035	0.035	95,100
2025-07-01	0.030	0.035	0.030	0.035	0.035	10,200
2025-06-30	0.035	0.035	0.035	0.035	0.035	0
2025-06-26	0.030	0.035	0.030	0.035	0.035	81,200
2025-06-25	0.035	0.035	0.035	0.035	0.035	0
2025-06-24	0.025	0.035	0.025	0.035	0.035	15,000
2025-06-23	0.035	0.035	0.035	0.035	0.035	0
2025-06-20	0.030	0.035	0.030	0.035	0.035	576,300
2025-06-19	0.030	0.030	0.030	0.030	0.030	54,500
2025-06-18	0.030	0.035	0.030	0.035	0.035	467,100
2025-06-17	0.040	0.040	0.040	0.040	0.040	0
2025-06-16	0.040	0.040	0.040	0.040	0.040	0
2025-06-13	0.040	0.040	0.035	0.040	0.040	35,500
2025-06-12	0.040	0.040	0.030	0.040	0.040	939,100
2025-06-11	0.040	0.040	0.040	0.040	0.040	53,700
2025-06-10	0.030	0.040	0.030	0.040	0.040	30,200
2025-06-09	0.030	0.030	0.030	0.030	0.030	100
2025-06-06	0.035	0.035	0.035	0.035	0.035	22,100
2025-06-05	0.035	0.040	0.030	0.035	0.035	122,900
2025-06-04	0.030	0.035	0.030	0.035	0.035	380,400
2025-06-03	0.040	0.040	0.030	0.035	0.035	4,265,900
2025-05-30	0.055	0.060	0.055	0.055	0.055	67,000
2025-05-29	0.055	0.060	0.055	0.060	0.060	40,100
2025-05-28	0.055	0.060	0.055	0.060	0.060	1,208,400
2025-05-27	0.060	0.060	0.060	0.060	0.060	0

← NewerPage 6 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.