Lyc Healthcare Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.005	0.005	0.005	0.005	0.005	4,338,100
2026-10-19	0.015	0.015	0.015	0.015	0.015	0
2026-10-16	0.015	0.015	0.015	0.015	0.015	0
2026-10-15	0.015	0.015	0.015	0.015	0.015	0
2026-10-14	0.015	0.015	0.015	0.015	0.015	3,200
2026-10-13	0.005	0.015	0.005	0.015	0.015	122,200
2026-10-12	0.005	0.005	0.005	0.005	0.005	1,000
2026-10-09	0.005	0.015	0.005	0.005	0.005	68,200
2026-10-08	0.010	0.010	0.005	0.005	0.005	141,000
2026-10-07	0.010	0.010	0.010	0.010	0.010	20,000
2026-10-06	0.010	0.010	0.010	0.010	0.010	93,000
2026-10-05	0.015	0.015	0.015	0.015	0.015	0
2026-10-02	0.015	0.015	0.015	0.015	0.015	0
2026-10-01	0.015	0.015	0.015	0.015	0.015	43,500
2026-09-30	0.010	0.010	0.010	0.010	0.010	397,900
2026-09-29	0.015	0.015	0.015	0.015	0.015	1,500
2026-09-28	0.015	0.015	0.015	0.015	0.015	1,900
2026-09-25	0.010	0.010	0.010	0.010	0.010	4,000
2026-09-24	0.010	0.010	0.010	0.010	0.010	0
2026-09-23	0.010	0.010	0.010	0.010	0.010	0
2026-09-22	0.010	0.010	0.010	0.010	0.010	100
2026-09-21	0.010	0.015	0.010	0.015	0.015	54,000
2026-09-18	0.010	0.010	0.010	0.010	0.010	44,900
2026-09-17	0.010	0.015	0.010	0.015	0.015	80,300
2026-09-16	0.010	0.010	0.010	0.010	0.010	0
2026-09-15	0.010	0.010	0.010	0.010	0.010	0
2026-09-14	0.015	0.015	0.010	0.010	0.010	52,100
2026-09-11	0.015	0.015	0.010	0.015	0.015	658,900
2026-09-10	0.010	0.015	0.010	0.015	0.015	104,600
2026-09-09	0.010	0.010	0.010	0.010	0.010	59,500
2026-09-08	0.010	0.010	0.005	0.005	0.005	10,000
2026-09-07	0.005	0.010	0.005	0.010	0.010	193,800
2026-09-04	0.010	0.010	0.010	0.010	0.010	49,900
2026-09-03	0.010	0.010	0.010	0.010	0.010	80,200
2026-09-02	0.015	0.015	0.005	0.010	0.010	958,000
2026-09-01	0.015	0.015	0.010	0.015	0.015	51,700
2026-08-31	0.010	0.010	0.010	0.010	0.010	0
2026-08-28	0.010	0.020	0.005	0.010	0.010	2,562,000
2026-08-27	0.005	0.005	0.005	0.005	0.005	0
2026-08-26	0.005	0.005	0.005	0.005	0.005	0
2026-08-25	0.005	0.005	0.005	0.005	0.005	0
2026-08-24	0.005	0.005	0.005	0.005	0.005	0
2026-08-21	0.005	0.005	0.005	0.005	0.005	0
2026-08-20	0.005	0.005	0.005	0.005	0.005	0
2026-08-19	0.005	0.005	0.005	0.005	0.005	0
2026-08-18	0.005	0.005	0.005	0.005	0.005	0
2026-08-17	0.005	0.005	0.005	0.005	0.005	0
2026-08-14	0.005	0.005	0.005	0.005	0.005	0
2026-08-13	0.005	0.005	0.005	0.005	0.005	0
2026-08-12	0.005	0.005	0.005	0.005	0.005	0
2026-08-11	0.005	0.005	0.005	0.005	0.005	0
2026-08-10	0.005	0.005	0.005	0.005	0.005	0
2026-08-07	0.005	0.005	0.005	0.005	0.005	58,000
2026-08-06	0.005	0.005	0.005	0.005	0.005	205,000
2026-08-05	0.005	0.010	0.005	0.005	0.005	245,000
2026-08-04	0.005	0.010	0.005	0.005	0.005	5,013,300
2026-08-03	0.010	0.010	0.010	0.010	0.010	553,200
2026-07-31	0.005	0.010	0.005	0.010	0.010	606,000
2026-07-30	0.010	0.010	0.010	0.010	0.010	323,000
2026-07-29	0.010	0.010	0.010	0.010	0.010	473,100

Page 1 of 5 · 257 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.