TMC Life Sciences Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.560	0.560	0.550	0.550	0.537	168,700
2022-11-22	0.560	0.560	0.550	0.550	0.537	268,000
2022-11-21	0.560	0.560	0.535	0.560	0.547	680,600
2022-11-17	0.590	0.590	0.560	0.565	0.551	2,967,000
2022-11-16	0.605	0.620	0.605	0.620	0.605	851,800
2022-11-15	0.615	0.615	0.605	0.605	0.591	552,800
2022-11-14	0.610	0.615	0.595	0.615	0.600	578,800
2022-11-11	0.600	0.615	0.590	0.610	0.595	941,700
2022-11-10	0.605	0.605	0.585	0.590	0.576	571,600
2022-11-09	0.595	0.605	0.595	0.600	0.586	825,100
2022-11-08	0.590	0.590	0.580	0.590	0.576	159,100
2022-11-07	0.585	0.595	0.575	0.590	0.576	297,900
2022-11-04	0.585	0.595	0.580	0.585	0.571	432,200
2022-11-03	0.595	0.595	0.575	0.585	0.571	494,600
2022-11-02	0.605	0.605	0.590	0.600	0.586	368,500
2022-11-01	0.620	0.620	0.595	0.600	0.586	538,500
2022-10-31	0.615	0.635	0.615	0.620	0.605	1,421,000
2022-10-28	0.590	0.610	0.590	0.605	0.591	1,727,600
2022-10-27	0.575	0.585	0.570	0.585	0.571	621,500
2022-10-26	0.570	0.575	0.570	0.570	0.556	404,900
2022-10-25	0.575	0.575	0.570	0.570	0.556	308,300
2022-10-21	0.570	0.580	0.560	0.570	0.556	743,200
2022-10-20	0.575	0.575	0.570	0.570	0.556	256,400
2022-10-19	0.580	0.585	0.575	0.575	0.561	172,300
2022-10-18	0.575	0.580	0.570	0.575	0.561	452,000
2022-10-17	0.570	0.575	0.565	0.575	0.561	379,100
2022-10-14	0.595	0.595	0.570	0.575	0.561	721,900
2022-10-13	0.590	0.590	0.575	0.585	0.571	361,600
2022-10-12	0.595	0.615	0.580	0.595	0.581	738,600
2022-10-11	0.605	0.620	0.580	0.600	0.586	456,400
2022-10-07	0.590	0.620	0.585	0.605	0.591	1,264,400
2022-10-06	0.595	0.600	0.580	0.590	0.576	473,600
2022-10-05	0.590	0.595	0.580	0.590	0.576	482,800
2022-10-04	0.595	0.595	0.580	0.585	0.571	188,300
2022-10-03	0.575	0.580	0.570	0.580	0.566	84,300
2022-09-30	0.570	0.585	0.555	0.580	0.566	223,600
2022-09-29	0.560	0.580	0.550	0.570	0.556	634,100
2022-09-28	0.600	0.600	0.550	0.550	0.537	1,142,300
2022-09-27	0.570	0.600	0.570	0.590	0.576	331,600
2022-09-26	0.605	0.610	0.575	0.575	0.561	817,300
2022-09-23	0.625	0.630	0.590	0.610	0.595	839,000
2022-09-22	0.630	0.645	0.620	0.630	0.615	681,100
2022-09-21	0.630	0.630	0.620	0.625	0.610	206,500
2022-09-20	0.625	0.640	0.625	0.625	0.610	277,800
2022-09-19	0.660	0.660	0.625	0.625	0.610	805,700
2022-09-15	0.650	0.670	0.650	0.660	0.644	2,343,800
2022-09-14	0.630	0.650	0.620	0.645	0.630	541,400
2022-09-13	0.650	0.660	0.640	0.650	0.634	928,100
2022-09-12	0.625	0.650	0.625	0.645	0.630	1,984,000
2022-09-09	0.630	0.630	0.615	0.625	0.610	772,900
2022-09-08	0.635	0.640	0.620	0.630	0.615	637,800
2022-09-07	0.615	0.645	0.615	0.635	0.620	3,437,800
2022-09-06	0.585	0.615	0.585	0.610	0.595	2,108,300
2022-09-05	0.560	0.570	0.555	0.570	0.556	308,000
2022-09-02	0.555	0.565	0.555	0.560	0.547	36,300
2022-09-01	0.570	0.575	0.560	0.575	0.561	57,400
2022-08-30	0.565	0.585	0.565	0.575	0.561	515,400
2022-08-29	0.565	0.570	0.545	0.570	0.556	420,800
2022-08-26	0.545	0.565	0.545	0.565	0.551	314,900
2022-08-25	0.560	0.570	0.540	0.560	0.547	499,100

← NewerPage 17 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.