TMC Life Sciences Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.710	0.720	0.705	0.710	0.700	721,700
2024-05-15	0.720	0.720	0.710	0.710	0.700	556,800
2024-05-14	0.715	0.735	0.715	0.720	0.710	1,313,900
2024-05-13	0.705	0.720	0.700	0.720	0.710	1,238,700
2024-05-10	0.695	0.705	0.695	0.705	0.695	344,400
2024-05-09	0.695	0.700	0.695	0.695	0.686	612,200
2024-05-08	0.705	0.710	0.695	0.695	0.686	610,000
2024-05-07	0.690	0.710	0.685	0.705	0.695	1,493,300
2024-05-06	0.685	0.690	0.680	0.690	0.681	866,300
2024-05-03	0.685	0.685	0.685	0.685	0.676	127,400
2024-05-02	0.685	0.690	0.685	0.685	0.676	260,200
2024-04-30	0.690	0.695	0.690	0.690	0.681	331,900
2024-04-29	0.700	0.700	0.690	0.690	0.681	224,800
2024-04-26	0.690	0.700	0.690	0.695	0.686	423,800
2024-04-25	0.700	0.705	0.690	0.690	0.681	293,700
2024-04-24	0.680	0.700	0.680	0.700	0.690	308,100
2024-04-23	0.680	0.680	0.675	0.680	0.671	394,500
2024-04-22	0.675	0.685	0.675	0.675	0.666	546,600
2024-04-19	0.690	0.690	0.670	0.675	0.666	1,296,400
2024-04-18	0.695	0.695	0.685	0.690	0.681	278,000
2024-04-17	0.690	0.705	0.685	0.695	0.686	282,600
2024-04-16	0.695	0.695	0.680	0.690	0.681	835,800
2024-04-15	0.710	0.710	0.695	0.695	0.686	422,200
2024-04-12	0.705	0.720	0.705	0.710	0.700	649,900
2024-04-09	0.715	0.715	0.705	0.705	0.695	113,200
2024-04-08	0.720	0.720	0.710	0.715	0.705	497,500
2024-04-05	0.700	0.720	0.695	0.710	0.700	868,400
2024-04-04	0.690	0.700	0.685	0.700	0.690	1,009,900
2024-04-03	0.685	0.690	0.685	0.690	0.681	550,400
2024-04-02	0.700	0.700	0.680	0.685	0.676	2,519,000
2024-04-01	0.700	0.705	0.695	0.700	0.690	1,315,500
2024-03-29	0.700	0.710	0.695	0.700	0.690	651,500
2024-03-27	0.720	0.720	0.700	0.700	0.690	1,370,100
2024-03-26	0.720	0.725	0.715	0.720	0.710	856,200
2024-03-25	0.715	0.725	0.715	0.725	0.715	333,100
2024-03-22	0.715	0.725	0.715	0.720	0.710	395,100
2024-03-21	0.720	0.730	0.720	0.720	0.710	402,500
2024-03-20	0.705	0.720	0.705	0.720	0.710	764,000
2024-03-19	0.715	0.715	0.705	0.705	0.695	555,900
2024-03-18	0.710	0.720	0.705	0.715	0.705	981,500
2024-03-15	0.720	0.720	0.705	0.710	0.700	1,266,000
2024-03-14	0.725	0.730	0.715	0.715	0.705	468,000
2024-03-13	0.725	0.740	0.720	0.720	0.710	460,100
2024-03-12	0.720	0.730	0.720	0.730	0.720	646,600
2024-03-11	0.715	0.720	0.715	0.715	0.705	201,400
2024-03-08	0.720	0.725	0.715	0.720	0.710	1,078,900
2024-03-07	0.750	0.750	0.715	0.720	0.710	2,008,400
2024-03-06	0.760	0.760	0.740	0.750	0.740	796,800
2024-03-05	0.740	0.765	0.740	0.765	0.755	1,468,000
2024-03-04	0.745	0.750	0.740	0.745	0.735	351,600
2024-03-01	0.745	0.745	0.735	0.740	0.730	441,600
2024-02-29	0.745	0.745	0.735	0.745	0.735	707,800
2024-02-28	0.740	0.750	0.740	0.745	0.735	557,000
2024-02-27	0.755	0.755	0.730	0.745	0.735	1,597,800
2024-02-26	0.750	0.760	0.735	0.755	0.745	1,436,900
2024-02-23	0.770	0.770	0.745	0.755	0.745	2,492,100
2024-02-22	0.790	0.790	0.770	0.775	0.764	1,215,200
2024-02-21	0.795	0.795	0.780	0.785	0.774	450,400
2024-02-20	0.790	0.805	0.790	0.795	0.784	952,500
2024-02-19	0.780	0.795	0.780	0.790	0.779	547,800

← NewerPage 11 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.