TMC Life Sciences Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.45	0.45	0.45	0.45	0.45	-	64,000
Dec 4, 2025	0.43	0.45	0.43	0.45	0.45	3.45%	691,900
Dec 3, 2025	0.43	0.44	0.43	0.44	0.44	-	54,500
Dec 2, 2025	0.43	0.44	0.43	0.44	0.44	-	38,000
Dec 1, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	55,600
Nov 28, 2025	0.42	0.43	0.42	0.43	0.43	3.61%	216,400
Nov 27, 2025	0.42	0.43	0.41	0.42	0.42	-2.35%	117,500
Nov 26, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	132,900
Nov 25, 2025	0.43	0.43	0.42	0.43	0.43	-	59,000
Nov 24, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	202,100
Nov 21, 2025	0.41	0.43	0.41	0.43	0.43	1.19%	32,000
Nov 20, 2025	0.42	0.43	0.42	0.42	0.42	-	90,000
Nov 19, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	57,200
Nov 18, 2025	0.43	0.43	0.43	0.43	0.43	-	40,000
Nov 17, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	142,000
Nov 14, 2025	0.43	0.43	0.42	0.43	0.43	-1.15%	38,200
Nov 13, 2025	0.43	0.44	0.43	0.44	0.44	-	72,000
Nov 12, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	21,000
Nov 11, 2025	0.42	0.43	0.42	0.43	0.43	1.18%	413,100
Nov 10, 2025	0.44	0.44	0.43	0.43	0.43	-3.41%	233,800
Nov 7, 2025	0.44	0.44	0.44	0.44	0.44	-	33,100
Nov 6, 2025	0.44	0.45	0.44	0.44	0.44	-1.12%	80,000
Nov 5, 2025	0.46	0.46	0.45	0.45	0.45	-3.26%	44,900
Nov 4, 2025	0.46	0.46	0.45	0.46	0.46	1.10%	40,000
Nov 3, 2025	0.46	0.46	0.45	0.46	0.46	-1.09%	27,800
Oct 31, 2025	0.46	0.46	0.46	0.46	0.46	-	8,000
Oct 30, 2025	0.45	0.46	0.45	0.46	0.46	-	289,000
Oct 29, 2025	0.45	0.46	0.45	0.46	0.46	1.10%	247,700
Oct 28, 2025	0.47	0.47	0.45	0.46	0.46	-3.19%	195,500
Oct 27, 2025	0.47	0.48	0.47	0.47	0.47	-	276,100
Oct 24, 2025	0.45	0.48	0.45	0.47	0.47	6.82%	374,200
Oct 23, 2025	0.44	0.44	0.44	0.44	0.44	-	80,000
Oct 22, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	23,000
Oct 21, 2025	0.43	0.45	0.43	0.45	0.45	1.14%	19,100
Oct 17, 2025	0.44	0.44	0.43	0.44	0.44	-	67,000
Oct 16, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	135,400
Oct 15, 2025	0.43	0.45	0.43	0.45	0.45	3.49%	130,400
Oct 14, 2025	0.43	0.44	0.43	0.43	0.43	-	240,600
Oct 13, 2025	0.43	0.43	0.43	0.43	0.43	-	52,300
Oct 10, 2025	0.42	0.43	0.42	0.43	0.43	-	63,500
Oct 9, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	72,000
Oct 8, 2025	0.42	0.43	0.42	0.43	0.43	-	159,000
Oct 7, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	491,700
Oct 6, 2025	0.42	0.42	0.41	0.42	0.42	-	326,900
Oct 3, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	441,000
Oct 2, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	57,500
Oct 1, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	74,600
Sep 30, 2025	0.43	0.43	0.42	0.43	0.43	2.41%	170,700
Sep 29, 2025	0.43	0.43	0.41	0.42	0.42	-1.19%	190,400
Sep 26, 2025	0.43	0.43	0.41	0.42	0.42	-	282,300
Sep 25, 2025	0.42	0.42	0.41	0.42	0.42	-	165,500
Sep 24, 2025	0.42	0.43	0.42	0.42	0.42	-1.18%	299,400
Sep 23, 2025	0.42	0.43	0.42	0.43	0.43	2.41%	31,000
Sep 22, 2025	0.43	0.43	0.42	0.42	0.42	-3.49%	40,000
Sep 19, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	87,200
Sep 18, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	63,000
Sep 17, 2025	0.43	0.43	0.41	0.43	0.43	-	40,700
Sep 12, 2025	0.43	0.43	0.43	0.43	0.43	4.88%	5,000
Sep 11, 2025	0.43	0.43	0.41	0.41	0.41	-3.53%	65,500
Sep 10, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	61,000
Sep 9, 2025	0.43	0.43	0.43	0.43	0.43	-	12,000
Sep 8, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	69,800
Sep 4, 2025	0.42	0.43	0.42	0.43	0.43	-2.30%	80,000
Sep 3, 2025	0.43	0.44	0.42	0.44	0.44	3.57%	32,500
Sep 2, 2025	0.43	0.43	0.42	0.42	0.42	-3.45%	80,100
Aug 29, 2025	0.44	0.44	0.43	0.44	0.44	1.16%	123,600
Aug 28, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	131,400
Aug 27, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	310,000
Aug 26, 2025	0.41	0.44	0.41	0.43	0.43	6.17%	271,700
Aug 25, 2025	0.40	0.41	0.40	0.41	0.41	-	35,000
Aug 22, 2025	0.40	0.41	0.40	0.41	0.41	-	111,000
Aug 20, 2025	0.40	0.41	0.40	0.41	0.41	-	30,000
Aug 19, 2025	0.40	0.41	0.40	0.41	0.41	2.53%	55,000
Aug 18, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	20,700
Aug 15, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	10,000
Aug 14, 2025	0.40	0.41	0.40	0.41	0.41	-	38,000
Aug 13, 2025	0.41	0.41	0.41	0.41	0.41	-	1,000
Aug 12, 2025	0.40	0.41	0.40	0.41	0.41	-	48,000
Aug 11, 2025	0.40	0.41	0.40	0.41	0.41	-	35,500
Aug 8, 2025	0.40	0.41	0.39	0.41	0.41	2.53%	280,000
Aug 7, 2025	0.40	0.40	0.40	0.40	0.40	-	32,000
Aug 6, 2025	0.40	0.40	0.38	0.40	0.40	-1.25%	83,800
Aug 5, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	48,300
Aug 4, 2025	0.40	0.40	0.40	0.40	0.40	-	103,200
Aug 1, 2025	0.40	0.40	0.39	0.40	0.40	-	69,300
Jul 31, 2025	0.41	0.41	0.39	0.40	0.40	-2.47%	233,600
Jul 29, 2025	0.42	0.42	0.40	0.41	0.41	-2.41%	423,100
Jul 28, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	47,000
Jul 25, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	78,900
Jul 24, 2025	0.42	0.42	0.42	0.42	0.42	-	180,200
Jul 23, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	34,900
Jul 22, 2025	0.42	0.42	0.42	0.42	0.42	-	10,600
Jul 21, 2025	0.42	0.42	0.42	0.42	0.42	-	106,400
Jul 18, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	28,800
Jul 17, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	7,900
Jul 16, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	180,000
Jul 15, 2025	0.43	0.43	0.42	0.43	0.43	-	97,000
Jul 14, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	587,500
Jul 11, 2025	0.43	0.43	0.42	0.43	0.43	-	495,900
Jul 10, 2025	0.44	0.44	0.42	0.43	0.43	-2.30%	153,900