Lotus Circular Bhd(MY:7234)
0.20-0.01 (-2.50%)
MY:7234
Lotus Circular Bhd historical prices
0.20
At close:-0.01 (-2.50%)
Lotus Circular Bhd (7234) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 5,000 | 0.20 |
| Nov 10, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | +14.29% | 208,500 | 8.50 |
| Nov 05, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 45,100 | 1.70 |
| Nov 02, 2026 | 0.24 | 0.24 | 0.18 | 0.18 | 0.18 | -30.00% | 65,400 | 2.53 |
| Oct 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.04% | 200 | 0.01 |
| Oct 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +2.08% | 50,300 | 1.88 |
| Oct 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +9.09% | 100 | 0.00 |
| Oct 27, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | +10.00% | 700 | 0.02 |
| Oct 26, 2026 | 0.19 | 0.22 | 0.18 | 0.20 | 0.20 | +11.11% | 130,300 | 4.71 |
| Oct 23, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 100 | 0.00 |
| Oct 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 15,000 | 0.54 |
| Oct 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -7.14% | 6,000 | 0.22 |
| Oct 19, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | +5.00% | 38,200 | 1.42 |
| Oct 16, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 0.00% | 101,500 | 3.92 |
| Oct 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -11.11% | 105,200 | 4.28 |
| Oct 13, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | +9.76% | 25,200 | 1.04 |
| Oct 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -21.15% | 24,800 | 1.04 |
| Oct 09, 2026 | 0.26 | 0.26 | 0.21 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.22 | 0.26 | 0.20 | 0.26 | 0.26 | +13.04% | 130,100 | 5.75 |
| Oct 07, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.23 | 0.26 | 0.22 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 15,000 | 0.63 |
| Oct 01, 2026 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -11.11% | 73,200 | 2.98 |
| Sep 29, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 39,500 | 1.61 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 10,500 | 0.41 |
| Sep 23, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 400 | 0.01 |
| Sep 18, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 100 | 0.00 |
| Sep 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 50,000 | 1.57 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.25 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +14.00% | 5,000 | 0.16 |
| Sep 10, 2026 | 0.25 | 0.29 | 0.24 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -12.28% | 26,400 | 0.84 |
| Sep 08, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +7.55% | 100 | 0.00 |
| Sep 07, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | -7.02% | 10,000 | 0.32 |
| Sep 04, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +11.76% | 100 | 0.00 |
| Sep 03, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.27% | 3,000 | 0.10 |
