TMC Life Sciences Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	0.805	0.805	0.780	0.780	0.769	873,300
2024-02-15	0.805	0.810	0.795	0.805	0.794	1,493,500
2024-02-14	0.800	0.805	0.790	0.805	0.794	2,773,500
2024-02-13	0.765	0.800	0.765	0.795	0.784	2,982,200
2024-02-09	0.775	0.775	0.765	0.765	0.755	630,600
2024-02-08	0.770	0.785	0.765	0.775	0.764	1,642,300
2024-02-07	0.760	0.780	0.745	0.775	0.764	2,998,100
2024-02-06	0.735	0.760	0.735	0.760	0.750	2,496,900
2024-02-05	0.735	0.740	0.720	0.735	0.725	2,208,500
2024-02-02	0.710	0.725	0.710	0.715	0.705	1,356,400
2024-01-31	0.700	0.725	0.700	0.720	0.710	1,322,900
2024-01-30	0.710	0.715	0.690	0.695	0.686	4,392,400
2024-01-29	0.725	0.735	0.725	0.730	0.720	989,100
2024-01-26	0.725	0.725	0.720	0.720	0.710	491,000
2024-01-24	0.715	0.730	0.710	0.720	0.710	1,441,200
2024-01-23	0.715	0.720	0.710	0.715	0.705	463,800
2024-01-22	0.700	0.720	0.700	0.715	0.705	777,700
2024-01-19	0.700	0.705	0.695	0.700	0.690	930,700
2024-01-18	0.700	0.700	0.680	0.690	0.681	1,116,700
2024-01-17	0.700	0.715	0.685	0.690	0.681	2,121,100
2024-01-16	0.710	0.715	0.705	0.705	0.695	1,650,000
2024-01-15	0.735	0.740	0.710	0.710	0.700	1,709,900
2024-01-12	0.745	0.745	0.725	0.735	0.725	961,200
2024-01-11	0.740	0.745	0.740	0.745	0.735	363,500
2024-01-10	0.750	0.750	0.735	0.740	0.730	396,500
2024-01-09	0.745	0.755	0.735	0.745	0.735	1,435,300
2024-01-08	0.735	0.745	0.730	0.745	0.735	1,117,000
2024-01-05	0.745	0.750	0.730	0.735	0.725	1,530,800
2024-01-04	0.735	0.750	0.730	0.750	0.740	1,077,900
2024-01-03	0.750	0.765	0.730	0.735	0.725	6,085,400
2024-01-02	0.725	0.755	0.725	0.745	0.735	4,626,400
2023-12-29	0.715	0.725	0.715	0.715	0.705	1,125,500
2023-12-28	0.715	0.720	0.710	0.715	0.705	443,300
2023-12-27	0.720	0.720	0.710	0.715	0.705	234,300
2023-12-26	0.705	0.720	0.705	0.720	0.710	1,119,800
2023-12-22	0.710	0.710	0.700	0.705	0.695	637,300
2023-12-21	0.710	0.710	0.700	0.710	0.700	182,700
2023-12-20	0.705	0.710	0.700	0.710	0.700	212,900
2023-12-19	0.700	0.705	0.700	0.705	0.695	269,100
2023-12-18	0.695	0.705	0.690	0.700	0.690	987,000
2023-12-15	0.700	0.705	0.695	0.705	0.695	533,400
2023-12-14	0.710	0.710	0.695	0.700	0.690	898,300
2023-12-13	0.715	0.730	0.700	0.705	0.695	2,547,500
2023-12-12	0.700	0.725	0.700	0.720	0.710	3,532,900
2023-12-11	0.705	0.705	0.700	0.700	0.690	126,000
2023-12-08	0.695	0.700	0.690	0.700	0.690	492,400
2023-12-07	0.700	0.710	0.690	0.690	0.681	455,000
2023-12-06	0.695	0.705	0.685	0.700	0.690	696,400
2023-12-05	0.715	0.715	0.690	0.690	0.681	595,200
2023-12-04	0.710	0.720	0.705	0.715	0.701	1,650,900
2023-12-01	0.680	0.720	0.675	0.710	0.696	3,957,400
2023-11-30	0.685	0.685	0.675	0.680	0.667	779,900
2023-11-29	0.685	0.690	0.680	0.685	0.672	167,000
2023-11-28	0.680	0.685	0.675	0.685	0.672	620,900
2023-11-27	0.690	0.695	0.680	0.680	0.667	1,077,100
2023-11-24	0.690	0.695	0.685	0.695	0.682	306,200
2023-11-23	0.695	0.700	0.685	0.695	0.682	749,000
2023-11-22	0.695	0.700	0.685	0.695	0.682	1,325,200
2023-11-21	0.690	0.700	0.690	0.695	0.682	2,818,800
2023-11-20	0.665	0.695	0.665	0.690	0.677	6,266,900

← NewerPage 12 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.