LTKM Bhd.(MY:7085)
1.020.00 (0.00%)
MY:7085
LTKM Bhd. historical prices
1.02
At close:0.00 (0.00%)
LTKM Bhd. (7085) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.02 | 1.05 | 0.91 | 1.02 | 1.02 | +0.00% | 0 | 0.00 |
| Nov 10, 2026 | 1.02 | 1.10 | 0.91 | 1.02 | 1.02 | +0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +3.03% | 20,000 | 1.48 |
| Nov 05, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +4.21% | 2,200 | 0.16 |
| Nov 04, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +0.00% | 800 | 0.05 |
| Nov 03, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +0.00% | 2,000 | 0.13 |
| Nov 02, 2026 | 0.95 | 0.99 | 0.90 | 0.95 | 0.95 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.95 | 0.99 | 0.90 | 0.95 | 0.95 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.06% | 35,000 | 2.16 |
| Oct 27, 2026 | 0.97 | 1.10 | 0.97 | 0.97 | 0.97 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.97 | 1.10 | 0.97 | 0.97 | 0.97 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 120,000 | 8.41 |
| Oct 21, 2026 | 0.98 | 1.10 | 0.97 | 0.98 | 0.98 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.98 | 1.10 | 0.98 | 0.98 | 0.98 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 22,800 | 1.61 |
| Oct 16, 2026 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 3,300 | 0.23 |
| Oct 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 8,200 | 0.58 |
| Oct 09, 2026 | 1.05 | 1.10 | 1.01 | 1.05 | 1.05 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 2,500 | 0.18 |
| Oct 06, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +0.95% | 1,000 | 0.07 |
| Oct 05, 2026 | 1.11 | 1.11 | 0.96 | 1.05 | 1.05 | -5.41% | 84,600 | 6.58 |
| Oct 02, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 2,100 | 0.16 |
| Oct 01, 2026 | 1.17 | 1.19 | 1.10 | 1.14 | 1.14 | -2.56% | 38,100 | 3.11 |
| Sep 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.00% | 100 | 0.01 |
| Sep 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.00% | 30,100 | 2.49 |
| Sep 28, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 20,100 | 1.63 |
| Sep 24, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | +1.72% | 19,700 | 1.64 |
| Sep 22, 2026 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | +0.00% | 2,100 | 0.17 |
| Sep 17, 2026 | 1.19 | 1.19 | 1.12 | 1.18 | 1.16 | -0.77% | 22,700 | 1.89 |
| Sep 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | +7.15% | 2,300 | 0.19 |
| Sep 14, 2026 | 1.18 | 1.18 | 1.11 | 1.11 | 1.09 | -5.95% | 1,000 | 0.08 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | +2.65% | 1,000 | 0.08 |
| Sep 10, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.13 | +3.57% | 3,200 | 0.27 |
| Sep 09, 2026 | 1.11 | 1.15 | 1.11 | 1.11 | 1.09 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | +0.00% | 15,000 | 1.27 |
| Sep 07, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | +0.93% | 200 | 0.02 |
| Sep 04, 2026 | 1.22 | 1.22 | 1.10 | 1.10 | 1.08 | -9.84% | 3,100 | 0.26 |
| Sep 03, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | +0.00% | 100 | 0.01 |
