Lotus Circular Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.25	0.27	0.21	0.25	0.25	-7.41%	68,200
Apr 29, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	31,200
Apr 28, 2026	0.27	0.27	0.26	0.26	0.26	-5.45%	20,300
Apr 27, 2026	0.26	0.28	0.26	0.28	0.28	-5.17%	36,200
Apr 24, 2026	0.28	0.29	0.27	0.29	0.29	-	7,100
Apr 22, 2026	0.29	0.29	0.29	0.29	0.29	-	10,100
Apr 21, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	32,000
Apr 20, 2026	0.27	0.29	0.26	0.29	0.29	-1.72%	35,200
Apr 16, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	16,900
Apr 15, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	136,700
Apr 14, 2026	0.27	0.29	0.27	0.28	0.28	-6.67%	56,800
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-	1,100
Apr 10, 2026	0.30	0.30	0.30	0.30	0.30	9.09%	300
Apr 9, 2026	0.29	0.30	0.27	0.28	0.28	-6.78%	18,700
Apr 6, 2026	0.30	0.32	0.28	0.30	0.30	-9.23%	34,400
Apr 3, 2026	0.33	0.33	0.33	0.33	0.33	-	100
Apr 2, 2026	0.30	0.33	0.30	0.33	0.33	8.33%	10,900
Apr 1, 2026	0.29	0.31	0.26	0.30	0.30	5.26%	7,900
Mar 31, 2026	0.27	0.29	0.27	0.29	0.29	7.55%	6,200
Mar 30, 2026	0.29	0.29	0.27	0.27	0.27	-8.62%	93,700
Mar 27, 2026	0.29	0.29	0.29	0.29	0.29	-	100
Mar 26, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	6,400
Mar 25, 2026	0.27	0.29	0.27	0.29	0.29	3.64%	103,800
Mar 24, 2026	0.29	0.30	0.27	0.28	0.28	-11.29%	42,700
Mar 18, 2026	0.31	0.31	0.31	0.31	0.31	-	100
Mar 17, 2026	0.30	0.31	0.29	0.31	0.31	-	26,600
Mar 16, 2026	0.31	0.31	0.31	0.31	0.31	-	100
Mar 13, 2026	0.30	0.31	0.30	0.31	0.31	6.90%	28,900
Mar 12, 2026	0.29	0.32	0.29	0.29	0.29	-7.94%	82,000
Mar 11, 2026	0.30	0.32	0.30	0.32	0.32	-	7,800
Mar 10, 2026	0.32	0.32	0.32	0.32	0.32	-	200
Mar 9, 2026	0.29	0.32	0.29	0.32	0.32	5.00%	65,200
Mar 6, 2026	0.31	0.32	0.30	0.30	0.30	-7.69%	42,200
Mar 5, 2026	0.30	0.33	0.30	0.33	0.33	-1.52%	57,800
Mar 4, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	21,900
Mar 3, 2026	0.32	0.32	0.32	0.32	0.32	-5.88%	24,300
Mar 2, 2026	0.33	0.34	0.32	0.34	0.34	-4.23%	6,300
Feb 27, 2026	0.33	0.36	0.33	0.36	0.36	-	22,900
Feb 26, 2026	0.36	0.36	0.36	0.36	0.36	-6.58%	100
Feb 25, 2026	0.34	0.38	0.34	0.38	0.38	11.76%	26,000
Feb 24, 2026	0.33	0.34	0.32	0.34	0.34	-	23,100
Feb 23, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	26,800
Feb 20, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	28,100
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	4.48%	2,800
Feb 16, 2026	0.35	0.38	0.34	0.34	0.34	-2.90%	34,800
Feb 13, 2026	0.35	0.37	0.32	0.35	0.35	-8.00%	41,900
Feb 12, 2026	0.37	0.38	0.35	0.38	0.38	1.35%	62,400
Feb 11, 2026	0.34	0.39	0.34	0.37	0.37	12.12%	1,133,700
Feb 9, 2026	0.33	0.33	0.33	0.33	0.33	-	300
Feb 6, 2026	0.33	0.33	0.33	0.33	0.33	-	100
Feb 5, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	30,900
Feb 4, 2026	0.31	0.33	0.31	0.31	0.31	-6.06%	13,000
Feb 3, 2026	0.32	0.34	0.31	0.33	0.33	-2.94%	139,000
Jan 29, 2026	0.34	0.34	0.34	0.34	0.34	-	100
Jan 28, 2026	0.34	0.35	0.34	0.34	0.34	-	86,700
Jan 23, 2026	0.34	0.34	0.34	0.34	0.34	-	50,000
Jan 21, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	5,800
Jan 19, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	4,900
Jan 16, 2026	0.33	0.34	0.32	0.34	0.34	-	36,700
Jan 14, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	124,500
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	-	100
Jan 9, 2026	0.33	0.34	0.33	0.34	0.34	-	46,900
Jan 7, 2026	0.34	0.34	0.33	0.34	0.34	-1.45%	72,100
Jan 5, 2026	0.32	0.35	0.32	0.35	0.35	1.47%	52,000
Dec 31, 2025	0.32	0.34	0.32	0.34	0.34	-	46,700
Dec 30, 2025	0.33	0.35	0.31	0.34	0.34	3.03%	104,000
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	-	100
Dec 24, 2025	0.31	0.33	0.31	0.33	0.33	-4.35%	5,300
Dec 22, 2025	0.34	0.35	0.34	0.35	0.35	6.15%	19,200
Dec 19, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	6,500
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	-	50,100
Dec 17, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	100
Dec 16, 2025	0.30	0.31	0.30	0.31	0.31	5.08%	239,200
Dec 15, 2025	0.29	0.30	0.28	0.30	0.30	-	36,200
Dec 12, 2025	0.28	0.30	0.28	0.30	0.30	1.72%	23,000
Dec 11, 2025	0.28	0.29	0.27	0.29	0.29	1.75%	60,500
Dec 10, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	48,200
Dec 9, 2025	0.30	0.30	0.28	0.29	0.29	-1.69%	98,900
Dec 8, 2025	0.29	0.30	0.29	0.30	0.30	-3.28%	23,600
Dec 5, 2025	0.30	0.31	0.29	0.31	0.31	-	102,000
Dec 4, 2025	0.29	0.31	0.29	0.31	0.31	-1.61%	49,900
Dec 3, 2025	0.29	0.31	0.28	0.31	0.31	1.64%	19,600
Dec 2, 2025	0.28	0.31	0.28	0.31	0.31	-1.61%	6,900
Dec 1, 2025	0.30	0.31	0.28	0.31	0.31	1.64%	269,900
Nov 28, 2025	0.33	0.33	0.30	0.31	0.31	-7.58%	73,400
Nov 27, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	6,500
Nov 26, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	100
Nov 25, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	3,500
Nov 24, 2025	0.29	0.35	0.29	0.33	0.33	13.79%	61,500
Nov 21, 2025	0.31	0.31	0.29	0.29	0.29	-6.45%	359,700
Nov 20, 2025	0.33	0.33	0.29	0.31	0.31	-4.62%	300,400
Nov 19, 2025	0.31	0.33	0.30	0.33	0.33	4.84%	41,900
Nov 18, 2025	0.34	0.35	0.30	0.31	0.31	-6.06%	282,300
Nov 17, 2025	0.33	0.34	0.31	0.33	0.33	4.76%	202,800
Nov 14, 2025	0.32	0.32	0.32	0.32	0.32	-5.97%	18,800
Nov 13, 2025	0.32	0.34	0.31	0.34	0.34	-4.29%	70,200
Nov 12, 2025	0.34	0.35	0.34	0.35	0.35	-	11,700
Nov 11, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	9,600
Nov 10, 2025	0.31	0.34	0.31	0.34	0.34	6.25%	70,400
Nov 7, 2025	0.32	0.32	0.31	0.32	0.32	-1.54%	71,900