KLSE:LCTITAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.45	0.45	0.42	0.42	0.42	-6.67%	5,549,700
Dec 4, 2025	0.45	0.47	0.45	0.45	0.45	-	1,634,400
Dec 3, 2025	0.47	0.47	0.45	0.45	0.45	-3.23%	1,140,400
Dec 2, 2025	0.44	0.47	0.44	0.47	0.47	6.90%	1,565,900
Dec 1, 2025	0.45	0.46	0.44	0.44	0.44	-1.14%	2,045,500
Nov 28, 2025	0.45	0.45	0.43	0.44	0.44	-1.12%	1,786,500
Nov 27, 2025	0.45	0.45	0.44	0.45	0.45	-1.11%	646,000
Nov 26, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	2,225,100
Nov 25, 2025	0.45	0.46	0.44	0.45	0.45	-1.11%	2,729,300
Nov 24, 2025	0.47	0.47	0.43	0.45	0.45	-2.17%	6,166,600
Nov 21, 2025	0.53	0.53	0.45	0.46	0.46	-12.38%	11,167,800
Nov 20, 2025	0.52	0.53	0.52	0.53	0.53	0.96%	1,922,800
Nov 19, 2025	0.53	0.53	0.52	0.52	0.52	-	2,502,000
Nov 18, 2025	0.53	0.54	0.52	0.52	0.52	-1.89%	1,450,100
Nov 17, 2025	0.53	0.54	0.52	0.53	0.53	0.95%	2,263,700
Nov 14, 2025	0.54	0.55	0.53	0.53	0.53	-4.55%	3,272,700
Nov 13, 2025	0.54	0.56	0.54	0.55	0.55	2.80%	4,603,700
Nov 12, 2025	0.53	0.54	0.52	0.54	0.54	-	2,633,600
Nov 11, 2025	0.53	0.55	0.53	0.54	0.54	1.90%	3,278,000
Nov 10, 2025	0.53	0.54	0.52	0.53	0.53	-0.94%	4,370,000
Nov 7, 2025	0.53	0.54	0.52	0.53	0.53	-0.93%	2,965,200
Nov 6, 2025	0.53	0.54	0.53	0.54	0.54	1.90%	2,493,200
Nov 5, 2025	0.54	0.55	0.52	0.53	0.53	-2.78%	4,544,000
Nov 4, 2025	0.53	0.58	0.53	0.54	0.54	0.93%	8,143,600
Nov 3, 2025	0.55	0.55	0.52	0.54	0.54	-2.73%	6,965,800
Oct 31, 2025	0.56	0.57	0.55	0.55	0.55	-2.65%	5,975,000
Oct 30, 2025	0.58	0.58	0.56	0.57	0.57	-1.74%	3,273,900
Oct 29, 2025	0.59	0.59	0.57	0.58	0.58	-2.54%	4,551,700
Oct 28, 2025	0.60	0.61	0.59	0.59	0.59	-1.67%	4,378,400
Oct 27, 2025	0.62	0.62	0.59	0.60	0.60	-0.83%	3,469,800
Oct 24, 2025	0.60	0.62	0.60	0.61	0.61	1.68%	3,800,800
Oct 23, 2025	0.62	0.62	0.59	0.60	0.60	-4.03%	7,475,200
Oct 22, 2025	0.64	0.64	0.62	0.62	0.62	-3.13%	3,701,600
Oct 21, 2025	0.65	0.66	0.64	0.64	0.64	0.79%	2,945,500
Oct 17, 2025	0.66	0.66	0.63	0.64	0.64	-3.79%	5,981,300
Oct 16, 2025	0.65	0.68	0.65	0.66	0.66	2.33%	10,254,600
Oct 15, 2025	0.63	0.68	0.63	0.65	0.65	3.20%	10,939,700
Oct 14, 2025	0.65	0.66	0.62	0.63	0.63	-3.10%	8,419,900
Oct 13, 2025	0.61	0.66	0.61	0.65	0.65	1.57%	8,974,100
Oct 10, 2025	0.64	0.64	0.63	0.64	0.64	-0.78%	1,947,600
Oct 9, 2025	0.64	0.66	0.63	0.64	0.64	-	5,851,900
Oct 8, 2025	0.63	0.65	0.62	0.64	0.64	1.59%	7,331,200
Oct 7, 2025	0.61	0.64	0.59	0.63	0.63	3.28%	10,173,100
Oct 6, 2025	0.63	0.64	0.60	0.61	0.61	-2.40%	4,668,300
Oct 3, 2025	0.63	0.63	0.61	0.63	0.63	-	4,262,400
Oct 2, 2025	0.64	0.67	0.63	0.63	0.63	-0.79%	17,973,600
Oct 1, 2025	0.58	0.64	0.58	0.63	0.63	8.62%	13,759,600
Sep 30, 2025	0.58	0.60	0.57	0.58	0.58	-	5,983,500
Sep 29, 2025	0.64	0.64	0.58	0.58	0.58	-8.66%	9,574,200
Sep 26, 2025	0.61	0.65	0.59	0.64	0.64	3.25%	12,146,700