TMC Life Sciences Bhd. (0101) Historical Prices

Time Period

Events

MY:0101 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	30,200	0.37
Nov 10, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	500	0.01
Nov 09, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	0	0.00
Nov 06, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	17,000	0.20
Nov 05, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	24,800	0.28
Nov 04, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	17,900	0.16
Nov 03, 2026	0.42	0.43	0.42	0.43	0.43	+1.19%	106,000	0.96
Nov 02, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	108,000	0.91
Oct 30, 2026	0.42	0.43	0.42	0.42	0.42	+1.20%	67,000	0.57
Oct 29, 2026	0.41	0.42	0.41	0.42	0.42	+1.22%	1,600	0.01
Oct 28, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	150,000	1.29
Oct 27, 2026	0.41	0.42	0.41	0.42	0.42	-1.19%	53,000	0.46
Oct 26, 2026	0.41	0.42	0.40	0.42	0.42	+3.70%	107,000	0.94
Oct 23, 2026	0.41	0.41	0.40	0.41	0.41	-2.41%	123,100	1.10
Oct 22, 2026	0.41	0.42	0.41	0.42	0.42	+1.22%	37,000	0.33
Oct 21, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	54,900	0.49
Oct 20, 2026	0.41	0.42	0.41	0.42	0.42	+1.22%	159,000	1.43
Oct 19, 2026	0.41	0.41	0.41	0.41	0.41	0.00%	16,000	0.14
Oct 16, 2026	0.42	0.42	0.40	0.41	0.41	0.00%	10,200	0.09
Oct 15, 2026	0.40	0.41	0.40	0.41	0.41	-2.38%	15,700	0.14
Oct 14, 2026	0.41	0.42	0.40	0.42	0.42	+3.70%	112,000	1.03
Oct 13, 2026	0.40	0.41	0.40	0.41	0.41	-1.22%	56,900	0.53
Oct 12, 2026	0.42	0.42	0.40	0.41	0.41	-1.20%	87,100	0.81
Oct 09, 2026	0.42	0.42	0.41	0.42	0.42	0.00%	189,000	1.80
Oct 08, 2026	0.41	0.42	0.41	0.42	0.42	0.00%	94,100	0.90
Oct 07, 2026	0.43	0.43	0.41	0.42	0.42	-2.35%	315,300	3.08
Oct 06, 2026	0.42	0.43	0.42	0.43	0.43	0.00%	215,500	2.12
Oct 05, 2026	0.43	0.43	0.42	0.43	0.43	0.00%	14,700	0.14
Oct 02, 2026	0.42	0.43	0.42	0.43	0.43	0.00%	52,700	0.51
Oct 01, 2026	0.43	0.43	0.42	0.43	0.43	0.00%	27,000	0.26
Sep 30, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	171,100	1.70
Sep 29, 2026	0.42	0.43	0.42	0.43	0.43	0.00%	5,100	0.05
Sep 28, 2026	0.43	0.44	0.42	0.43	0.43	0.00%	163,000	1.66
Sep 25, 2026	0.42	0.43	0.42	0.43	0.43	-1.15%	75,400	0.69
Sep 24, 2026	0.43	0.44	0.43	0.44	0.44	0.00%	40,300	0.37
Sep 23, 2026	0.43	0.44	0.43	0.44	0.44	-2.25%	71,100	0.65
Sep 22, 2026	0.45	0.45	0.43	0.45	0.45	0.00%	0	0.00
Sep 21, 2026	0.43	0.45	0.42	0.45	0.45	0.00%	116,800	1.07
Sep 18, 2026	0.43	0.45	0.43	0.45	0.45	+3.49%	27,500	0.25
Sep 17, 2026	0.43	0.43	0.43	0.43	0.43	0.00%	230,000	2.17
Sep 16, 2026	0.43	0.43	0.43	0.43	0.43	0.00%	0	0.00
Sep 15, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	101,000	0.94
Sep 14, 2026	0.43	0.44	0.43	0.44	0.44	0.00%	16,000	0.15
Sep 11, 2026	0.43	0.44	0.43	0.44	0.44	0.00%	7,000	0.06
Sep 10, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	59,600	0.55
Sep 09, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	16,000	0.15
Sep 08, 2026	0.43	0.45	0.43	0.45	0.45	0.00%	64,300	0.59
Sep 07, 2026	0.43	0.45	0.43	0.45	0.45	+1.14%	20,000	0.18
Sep 04, 2026	0.43	0.44	0.43	0.44	0.44	-1.12%	27,500	0.25
Sep 03, 2026	0.43	0.45	0.43	0.45	0.45	+3.49%	94,100	0.86

TMC Life Sciences Bhd. historical prices

TMC Life Sciences Bhd. (0101) Historical Prices

Become an Expert with TipRanks Premium