TMC Life Sciences Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	0.615	0.615	0.615	0.615	0.607	13,000
2024-08-14	0.615	0.620	0.615	0.615	0.607	48,800
2024-08-13	0.620	0.620	0.605	0.615	0.607	89,600
2024-08-12	0.620	0.620	0.610	0.610	0.602	207,600
2024-08-09	0.605	0.620	0.605	0.615	0.607	176,300
2024-08-08	0.610	0.610	0.600	0.610	0.602	92,800
2024-08-07	0.610	0.620	0.595	0.605	0.597	867,800
2024-08-06	0.590	0.620	0.590	0.600	0.592	416,200
2024-08-05	0.630	0.630	0.580	0.600	0.592	1,651,300
2024-08-02	0.645	0.650	0.635	0.640	0.631	312,500
2024-08-01	0.645	0.655	0.645	0.650	0.641	34,300
2024-07-31	0.645	0.650	0.640	0.645	0.636	290,900
2024-07-30	0.640	0.650	0.640	0.650	0.641	63,600
2024-07-29	0.645	0.645	0.640	0.645	0.636	65,500
2024-07-26	0.645	0.650	0.645	0.645	0.636	271,300
2024-07-25	0.650	0.650	0.640	0.650	0.641	467,000
2024-07-24	0.650	0.655	0.650	0.650	0.641	380,700
2024-07-23	0.650	0.660	0.650	0.655	0.646	457,200
2024-07-22	0.655	0.660	0.650	0.650	0.641	836,000
2024-07-19	0.645	0.660	0.645	0.655	0.646	418,700
2024-07-18	0.650	0.655	0.645	0.650	0.641	647,600
2024-07-17	0.650	0.660	0.645	0.645	0.636	870,600
2024-07-16	0.660	0.660	0.650	0.655	0.646	192,300
2024-07-12	0.650	0.655	0.650	0.650	0.641	177,900
2024-07-11	0.660	0.660	0.650	0.655	0.646	366,300
2024-07-10	0.655	0.660	0.650	0.650	0.641	253,500
2024-07-09	0.655	0.660	0.655	0.655	0.646	286,200
2024-07-05	0.660	0.660	0.655	0.655	0.646	114,900
2024-07-04	0.650	0.665	0.650	0.660	0.651	315,500
2024-07-03	0.655	0.665	0.650	0.650	0.641	183,100
2024-07-02	0.660	0.660	0.650	0.650	0.641	96,700
2024-07-01	0.660	0.660	0.645	0.660	0.651	461,700
2024-06-28	0.660	0.675	0.660	0.660	0.651	258,900
2024-06-27	0.680	0.680	0.655	0.660	0.651	324,100
2024-06-26	0.640	0.680	0.640	0.675	0.666	1,156,600
2024-06-25	0.640	0.645	0.640	0.640	0.631	463,200
2024-06-24	0.640	0.645	0.635	0.640	0.631	714,000
2024-06-21	0.640	0.645	0.635	0.640	0.631	413,800
2024-06-20	0.645	0.650	0.630	0.640	0.631	1,374,800
2024-06-19	0.645	0.650	0.640	0.640	0.631	810,000
2024-06-18	0.640	0.650	0.640	0.645	0.636	560,500
2024-06-14	0.650	0.655	0.645	0.645	0.636	915,100
2024-06-13	0.655	0.660	0.645	0.645	0.636	2,246,600
2024-06-12	0.655	0.660	0.655	0.655	0.646	1,000,700
2024-06-11	0.665	0.670	0.650	0.655	0.646	1,281,100
2024-06-10	0.670	0.670	0.660	0.665	0.656	596,100
2024-06-07	0.670	0.675	0.655	0.665	0.656	2,071,100
2024-06-06	0.660	0.675	0.660	0.675	0.666	545,600
2024-06-05	0.670	0.670	0.660	0.660	0.651	778,900
2024-06-04	0.680	0.680	0.665	0.670	0.661	1,067,000
2024-05-31	0.675	0.685	0.670	0.680	0.671	804,500
2024-05-30	0.685	0.685	0.675	0.680	0.671	868,200
2024-05-29	0.685	0.690	0.680	0.680	0.671	668,800
2024-05-28	0.695	0.695	0.685	0.685	0.676	1,243,300
2024-05-27	0.700	0.705	0.690	0.700	0.690	1,671,700
2024-05-24	0.710	0.710	0.695	0.710	0.700	3,669,900
2024-05-23	0.735	0.755	0.735	0.755	0.745	3,350,600
2024-05-21	0.745	0.745	0.730	0.735	0.725	1,126,100
2024-05-20	0.720	0.745	0.720	0.745	0.735	2,457,900
2024-05-17	0.710	0.720	0.705	0.720	0.710	1,060,800

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-08	0.0019 MYR
2024-12-05	0.0173 MYR
2023-12-05	0.0042 MYR
2022-12-05	0.0028 MYR
2021-12-06	0.0022 MYR
2020-12-04	0.0017 MYR
2020-03-06	0.0020 MYR
2019-02-11	0.0018 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.