TMC Life Sciences Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	0.580	0.590	0.580	0.585	0.574	150,300
2023-02-23	0.585	0.590	0.580	0.590	0.579	167,800
2023-02-22	0.585	0.585	0.580	0.585	0.574	93,900
2023-02-21	0.585	0.595	0.580	0.585	0.574	105,100
2023-02-20	0.585	0.585	0.580	0.585	0.574	107,500
2023-02-17	0.585	0.590	0.585	0.585	0.574	293,800
2023-02-16	0.585	0.585	0.580	0.585	0.574	345,100
2023-02-15	0.585	0.590	0.585	0.590	0.579	199,600
2023-02-14	0.595	0.595	0.585	0.595	0.583	497,300
2023-02-13	0.605	0.605	0.585	0.585	0.574	455,300
2023-02-10	0.600	0.615	0.595	0.600	0.588	726,900
2023-02-09	0.625	0.630	0.600	0.600	0.588	2,830,900
2023-02-08	0.645	0.655	0.645	0.655	0.642	1,245,400
2023-02-07	0.650	0.650	0.640	0.645	0.632	498,600
2023-02-03	0.640	0.650	0.635	0.650	0.637	673,300
2023-02-02	0.635	0.645	0.635	0.645	0.632	149,900
2023-01-31	0.650	0.650	0.635	0.645	0.632	488,700
2023-01-30	0.630	0.645	0.630	0.645	0.632	529,800
2023-01-27	0.630	0.635	0.620	0.630	0.618	625,700
2023-01-26	0.630	0.635	0.630	0.635	0.623	244,900
2023-01-25	0.630	0.635	0.625	0.630	0.618	320,500
2023-01-20	0.630	0.640	0.630	0.630	0.618	261,500
2023-01-19	0.625	0.640	0.625	0.640	0.628	202,700
2023-01-18	0.625	0.630	0.610	0.625	0.613	1,836,100
2023-01-17	0.640	0.640	0.625	0.635	0.623	971,600
2023-01-16	0.640	0.645	0.640	0.645	0.632	505,300
2023-01-13	0.645	0.650	0.640	0.645	0.632	884,400
2023-01-12	0.645	0.665	0.640	0.650	0.637	2,098,200
2023-01-11	0.640	0.650	0.635	0.645	0.632	393,500
2023-01-10	0.645	0.655	0.635	0.645	0.632	1,014,900
2023-01-09	0.645	0.655	0.640	0.650	0.637	1,046,600
2023-01-06	0.645	0.650	0.640	0.645	0.632	1,052,700
2023-01-05	0.630	0.650	0.625	0.650	0.637	1,978,100
2023-01-04	0.625	0.630	0.620	0.625	0.613	665,700
2023-01-03	0.630	0.640	0.620	0.630	0.618	906,100
2022-12-30	0.630	0.635	0.625	0.630	0.618	375,900
2022-12-29	0.635	0.635	0.620	0.630	0.618	442,900
2022-12-28	0.635	0.635	0.620	0.630	0.618	474,000
2022-12-27	0.645	0.645	0.610	0.635	0.623	742,500
2022-12-23	0.625	0.660	0.620	0.640	0.628	3,904,700
2022-12-22	0.625	0.625	0.615	0.625	0.613	289,300
2022-12-21	0.610	0.625	0.610	0.620	0.608	623,000
2022-12-20	0.620	0.620	0.610	0.610	0.598	1,040,300
2022-12-19	0.625	0.625	0.610	0.620	0.608	258,000
2022-12-16	0.620	0.625	0.615	0.625	0.613	117,500
2022-12-15	0.625	0.625	0.600	0.625	0.613	726,400
2022-12-14	0.625	0.625	0.610	0.610	0.598	736,300
2022-12-13	0.630	0.630	0.620	0.630	0.618	631,200
2022-12-12	0.610	0.635	0.610	0.630	0.618	1,296,600
2022-12-09	0.625	0.625	0.605	0.615	0.603	913,200
2022-12-08	0.615	0.630	0.600	0.620	0.608	2,334,900
2022-12-07	0.600	0.620	0.590	0.610	0.598	1,350,300
2022-12-06	0.590	0.595	0.590	0.595	0.583	305,600
2022-12-05	0.590	0.595	0.590	0.595	0.583	307,000
2022-12-02	0.595	0.595	0.585	0.595	0.581	976,900
2022-12-01	0.595	0.595	0.585	0.595	0.581	965,100
2022-11-30	0.595	0.605	0.585	0.595	0.581	932,800
2022-11-29	0.570	0.590	0.570	0.590	0.576	990,100
2022-11-25	0.585	0.585	0.565	0.575	0.561	228,100
2022-11-24	0.560	0.585	0.555	0.580	0.566	418,800

← NewerPage 16 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.