TMC Life Sciences Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.51	0.51	0.50	0.51	0.51	0.99%	174,900
Mar 5, 2026	0.50	0.51	0.50	0.51	0.51	1.00%	157,700
Mar 4, 2026	0.51	0.52	0.49	0.50	0.50	-5.66%	464,900
Mar 3, 2026	0.54	0.55	0.51	0.53	0.53	-1.85%	396,600
Mar 2, 2026	0.53	0.56	0.51	0.54	0.54	-3.57%	969,200
Feb 27, 2026	0.57	0.57	0.55	0.56	0.56	-0.88%	634,500
Feb 26, 2026	0.56	0.57	0.55	0.57	0.57	0.89%	970,500
Feb 25, 2026	0.56	0.56	0.55	0.56	0.56	-	135,400
Feb 24, 2026	0.55	0.56	0.55	0.56	0.56	2.75%	518,900
Feb 23, 2026	0.57	0.58	0.54	0.55	0.55	-2.68%	2,325,500
Feb 20, 2026	0.51	0.56	0.51	0.56	0.56	10.89%	2,687,900
Feb 19, 2026	0.48	0.51	0.48	0.51	0.51	4.12%	517,400
Feb 16, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	142,500
Feb 13, 2026	0.49	0.49	0.48	0.49	0.49	1.03%	167,100
Feb 12, 2026	0.49	0.50	0.48	0.49	0.49	-1.02%	223,100
Feb 11, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	579,400
Feb 10, 2026	0.48	0.50	0.48	0.48	0.48	3.23%	806,200
Feb 9, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	39,600
Feb 6, 2026	0.47	0.47	0.47	0.47	0.47	-	5,000
Feb 5, 2026	0.49	0.49	0.46	0.47	0.47	-3.09%	300,400
Feb 4, 2026	0.49	0.49	0.48	0.49	0.49	-	29,300
Feb 3, 2026	0.48	0.49	0.47	0.49	0.49	1.04%	77,300
Jan 30, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	76,000
Jan 29, 2026	0.49	0.49	0.48	0.49	0.49	1.04%	121,900
Jan 28, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	350,300
Jan 27, 2026	0.48	0.50	0.47	0.49	0.49	3.16%	749,500
Jan 26, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	32,000
Jan 23, 2026	0.47	0.47	0.47	0.47	0.47	-	244,400
Jan 22, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	34,800
Jan 21, 2026	0.48	0.48	0.48	0.48	0.48	1.06%	11,600
Jan 20, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	9,300
Jan 19, 2026	0.47	0.48	0.47	0.48	0.48	-	103,000
Jan 16, 2026	0.47	0.48	0.47	0.48	0.48	2.15%	138,700
Jan 15, 2026	0.47	0.47	0.47	0.47	0.47	-	18,000
Jan 14, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	183,000
Jan 13, 2026	0.46	0.47	0.46	0.46	0.46	-	107,100
Jan 12, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	180,400
Jan 9, 2026	0.46	0.46	0.45	0.46	0.46	-	49,700
Jan 8, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	34,600
Jan 7, 2026	0.45	0.45	0.45	0.45	0.45	-	325,500
Jan 6, 2026	0.44	0.45	0.44	0.45	0.45	-	100,200
Jan 5, 2026	0.45	0.45	0.45	0.45	0.45	-	20,000
Jan 2, 2026	0.45	0.45	0.44	0.45	0.45	-	34,200
Dec 31, 2025	0.45	0.45	0.44	0.45	0.45	-	157,900
Dec 30, 2025	0.45	0.45	0.45	0.45	0.45	-	92,700
Dec 29, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	35,500
Dec 23, 2025	0.46	0.47	0.45	0.46	0.46	1.10%	514,100
Dec 22, 2025	0.44	0.46	0.44	0.46	0.46	-	65,400
Dec 19, 2025	0.44	0.46	0.44	0.46	0.46	1.11%	10,000
Dec 18, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	34,400
Dec 17, 2025	0.44	0.44	0.44	0.44	0.44	-	69,400
Dec 16, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	56,500
Dec 15, 2025	0.44	0.45	0.44	0.45	0.45	1.12%	30,000
Dec 12, 2025	0.45	0.45	0.45	0.45	0.45	-2.20%	65,000
Dec 11, 2025	0.45	0.46	0.45	0.46	0.46	-1.09%	46,700
Dec 10, 2025	0.45	0.46	0.45	0.46	0.46	3.37%	582,700
Dec 8, 2025	0.44	0.45	0.44	0.45	0.45	-1.11%	135,000
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	0.43	-	54,500
Dec 2, 2025	0.43	0.44	0.43	0.44	0.43	-	38,000
Dec 1, 2025	0.43	0.44	0.43	0.44	0.43	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	0.41	-2.35%	117,500
Nov 26, 2025	0.43	0.43	0.42	0.43	0.42	-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	0.42	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	0.42	-	40,000
Nov 17, 2025	0.43	0.43	0.42	0.43	0.42	-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	0.43	-	72,000
Nov 12, 2025	0.43	0.44	0.43	0.44	0.43	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	0.42	-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	0.44	-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	0.45	-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	0.45	-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	0.44	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	0.44	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	0.42	-	159,000
Oct 7, 2025	0.42	0.43	0.42	0.43	0.42	1.19%	491,700