TMC Life Sciences Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.630	0.635	0.620	0.625	0.613	601,600
2023-08-21	0.610	0.635	0.610	0.630	0.618	832,100
2023-08-18	0.615	0.615	0.610	0.610	0.598	166,800
2023-08-17	0.610	0.615	0.605	0.615	0.603	277,500
2023-08-16	0.610	0.615	0.605	0.610	0.598	339,800
2023-08-15	0.620	0.620	0.610	0.615	0.603	143,700
2023-08-14	0.620	0.625	0.620	0.620	0.608	372,900
2023-08-11	0.620	0.620	0.615	0.620	0.608	133,100
2023-08-10	0.620	0.620	0.610	0.620	0.608	52,000
2023-08-09	0.610	0.620	0.610	0.620	0.608	541,500
2023-08-08	0.620	0.620	0.610	0.610	0.598	383,200
2023-08-07	0.615	0.620	0.615	0.615	0.603	78,300
2023-08-04	0.600	0.620	0.600	0.615	0.603	293,400
2023-08-03	0.620	0.620	0.600	0.600	0.588	275,100
2023-08-02	0.615	0.620	0.610	0.610	0.598	482,100
2023-08-01	0.635	0.635	0.620	0.620	0.608	438,200
2023-07-31	0.635	0.635	0.625	0.630	0.618	314,600
2023-07-28	0.620	0.645	0.620	0.635	0.623	1,670,400
2023-07-27	0.620	0.630	0.615	0.620	0.608	1,959,600
2023-07-26	0.620	0.625	0.620	0.620	0.608	436,700
2023-07-25	0.620	0.625	0.615	0.625	0.613	566,700
2023-07-24	0.605	0.620	0.605	0.620	0.608	1,374,400
2023-07-21	0.605	0.610	0.605	0.605	0.593	559,700
2023-07-20	0.605	0.610	0.600	0.605	0.593	382,000
2023-07-18	0.605	0.610	0.605	0.605	0.593	261,400
2023-07-17	0.605	0.615	0.605	0.605	0.593	524,900
2023-07-14	0.600	0.605	0.600	0.605	0.593	78,500
2023-07-13	0.600	0.605	0.600	0.600	0.588	117,300
2023-07-12	0.600	0.610	0.600	0.600	0.588	289,600
2023-07-11	0.610	0.615	0.600	0.600	0.588	695,400
2023-07-10	0.605	0.605	0.600	0.605	0.593	188,800
2023-07-07	0.595	0.600	0.595	0.600	0.588	123,000
2023-07-06	0.595	0.600	0.595	0.595	0.583	127,500
2023-07-05	0.595	0.600	0.595	0.595	0.583	249,200
2023-07-04	0.605	0.605	0.595	0.600	0.588	229,200
2023-07-03	0.605	0.605	0.595	0.605	0.593	401,800
2023-06-30	0.600	0.605	0.600	0.600	0.588	64,100
2023-06-28	0.600	0.600	0.600	0.600	0.588	92,500
2023-06-27	0.595	0.600	0.590	0.600	0.588	110,800
2023-06-26	0.605	0.605	0.595	0.595	0.583	304,400
2023-06-23	0.615	0.615	0.595	0.600	0.588	369,900
2023-06-22	0.605	0.620	0.605	0.615	0.603	247,100
2023-06-21	0.605	0.610	0.600	0.605	0.593	211,700
2023-06-20	0.615	0.615	0.605	0.605	0.593	245,700
2023-06-19	0.620	0.625	0.620	0.620	0.608	71,300
2023-06-16	0.615	0.620	0.615	0.620	0.608	239,700
2023-06-15	0.615	0.625	0.610	0.620	0.608	406,800
2023-06-14	0.610	0.615	0.610	0.615	0.603	239,000
2023-06-13	0.620	0.620	0.610	0.620	0.608	325,100
2023-06-12	0.615	0.620	0.610	0.620	0.608	337,200
2023-06-09	0.620	0.620	0.615	0.620	0.608	383,400
2023-06-08	0.610	0.625	0.605	0.625	0.613	2,315,800
2023-06-07	0.605	0.610	0.600	0.605	0.593	745,800
2023-06-06	0.595	0.605	0.595	0.600	0.588	751,700
2023-06-02	0.595	0.595	0.585	0.590	0.579	243,800
2023-06-01	0.580	0.585	0.580	0.585	0.574	89,700
2023-05-31	0.585	0.590	0.580	0.580	0.569	279,500
2023-05-30	0.595	0.595	0.580	0.580	0.569	111,800
2023-05-29	0.595	0.605	0.590	0.595	0.583	267,400
2023-05-26	0.585	0.600	0.580	0.595	0.583	410,500

← NewerPage 14 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.