TMC Life Sciences Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	0.585	0.600	0.580	0.595	0.583	410,500
2023-05-25	0.585	0.585	0.570	0.575	0.564	128,400
2023-05-24	0.595	0.610	0.575	0.585	0.574	1,975,800
2023-05-23	0.565	0.565	0.565	0.565	0.554	66,500
2023-05-22	0.560	0.565	0.555	0.565	0.554	77,500
2023-05-19	0.570	0.570	0.560	0.565	0.554	128,600
2023-05-18	0.570	0.575	0.565	0.570	0.559	19,400
2023-05-17	0.570	0.575	0.565	0.570	0.559	314,700
2023-05-16	0.565	0.570	0.565	0.570	0.559	13,800
2023-05-15	0.570	0.570	0.560	0.570	0.559	170,600
2023-05-12	0.565	0.570	0.560	0.570	0.559	135,500
2023-05-11	0.575	0.575	0.565	0.570	0.559	37,600
2023-05-10	0.565	0.570	0.565	0.570	0.559	176,400
2023-05-09	0.570	0.570	0.565	0.570	0.559	119,700
2023-05-08	0.570	0.575	0.570	0.570	0.559	96,100
2023-05-05	0.570	0.575	0.570	0.575	0.564	160,700
2023-05-03	0.575	0.575	0.570	0.575	0.564	27,400
2023-05-02	0.565	0.575	0.565	0.575	0.564	109,400
2023-04-28	0.570	0.570	0.565	0.570	0.559	222,300
2023-04-27	0.570	0.570	0.560	0.570	0.559	255,100
2023-04-26	0.575	0.575	0.560	0.565	0.554	25,500
2023-04-25	0.575	0.575	0.560	0.570	0.559	44,300
2023-04-20	0.565	0.570	0.565	0.570	0.559	18,000
2023-04-19	0.570	0.570	0.565	0.570	0.559	95,400
2023-04-18	0.565	0.570	0.560	0.570	0.559	205,700
2023-04-17	0.565	0.565	0.560	0.565	0.554	56,900
2023-04-14	0.570	0.570	0.560	0.565	0.554	153,700
2023-04-13	0.565	0.570	0.560	0.570	0.559	150,300
2023-04-12	0.575	0.575	0.565	0.570	0.559	22,700
2023-04-11	0.565	0.575	0.565	0.570	0.559	63,500
2023-04-10	0.570	0.570	0.570	0.570	0.559	9,500
2023-04-07	0.565	0.570	0.560	0.570	0.559	187,700
2023-04-06	0.575	0.575	0.565	0.570	0.559	162,000
2023-04-05	0.570	0.570	0.565	0.570	0.559	100,200
2023-04-04	0.570	0.575	0.570	0.570	0.559	60,600
2023-04-03	0.560	0.570	0.560	0.570	0.559	73,400
2023-03-31	0.565	0.565	0.555	0.560	0.549	203,300
2023-03-30	0.565	0.565	0.560	0.565	0.554	68,800
2023-03-29	0.565	0.565	0.555	0.565	0.554	201,000
2023-03-27	0.560	0.565	0.560	0.565	0.554	130,900
2023-03-24	0.560	0.565	0.560	0.565	0.554	55,800
2023-03-23	0.560	0.565	0.555	0.565	0.554	151,500
2023-03-22	0.560	0.570	0.560	0.565	0.554	102,300
2023-03-21	0.570	0.570	0.555	0.565	0.554	112,100
2023-03-20	0.560	0.575	0.550	0.555	0.544	203,200
2023-03-17	0.565	0.570	0.565	0.570	0.559	111,300
2023-03-16	0.565	0.580	0.550	0.565	0.554	192,400
2023-03-15	0.550	0.565	0.550	0.565	0.554	251,600
2023-03-14	0.555	0.555	0.540	0.550	0.539	440,600
2023-03-13	0.570	0.575	0.545	0.550	0.539	1,428,200
2023-03-10	0.580	0.580	0.570	0.575	0.564	417,200
2023-03-09	0.570	0.580	0.570	0.580	0.569	492,900
2023-03-08	0.575	0.580	0.570	0.580	0.569	280,000
2023-03-07	0.580	0.580	0.570	0.575	0.564	427,900
2023-03-06	0.570	0.580	0.570	0.575	0.564	168,200
2023-03-03	0.580	0.580	0.570	0.575	0.564	21,500
2023-03-02	0.570	0.575	0.570	0.575	0.564	69,500
2023-03-01	0.580	0.580	0.570	0.570	0.559	216,500
2023-02-28	0.580	0.585	0.570	0.580	0.569	355,300
2023-02-27	0.585	0.585	0.580	0.585	0.574	299,800

← NewerPage 15 of 21 · 1,220 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.