TMC Life Sciences Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.44	-	54,500
Dec 2, 2025	0.43	0.44	0.43	0.44	0.44	-	38,000
Dec 1, 2025	0.43	0.44	0.43	0.44	0.44	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	0.42	-2.35%	117,500
Nov 26, 2025	0.43	0.43	0.42	0.43	0.43	-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	0.43	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	0.43	-	40,000
Nov 17, 2025	0.43	0.43	0.42	0.43	0.43	-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	0.44	-	72,000
Nov 12, 2025	0.43	0.44	0.43	0.44	0.44	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	0.43	-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	0.45	-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	0.46	-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	0.46	-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	0.45	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	0.45	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	0.43	-	159,000
Oct 7, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	491,700
Oct 6, 2025	0.42	0.42	0.41	0.42	0.42	-	326,900
Oct 3, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	441,000
Oct 2, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	57,500
Oct 1, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	74,600
Sep 30, 2025	0.43	0.43	0.42	0.43	0.43	2.41%	170,700
Sep 29, 2025	0.43	0.43	0.41	0.42	0.42	-1.19%	190,400
Sep 26, 2025	0.43	0.43	0.41	0.42	0.42	-	282,300