TMC Life Sciences Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	0.535	0.535	0.520	0.535	0.522	153,500
2022-05-19	0.525	0.535	0.525	0.535	0.522	53,000
2022-05-18	0.545	0.545	0.530	0.540	0.527	67,300
2022-05-17	0.540	0.540	0.530	0.540	0.527	50,000
2022-05-13	0.540	0.545	0.540	0.545	0.532	3,200
2022-05-12	0.530	0.545	0.525	0.545	0.532	74,100
2022-05-10	0.530	0.545	0.530	0.545	0.532	18,400
2022-05-09	0.530	0.535	0.525	0.535	0.522	68,600
2022-05-06	0.540	0.540	0.540	0.540	0.527	7,000
2022-05-05	0.540	0.540	0.540	0.540	0.527	3,000
2022-04-29	0.535	0.550	0.535	0.550	0.537	108,800
2022-04-28	0.540	0.540	0.540	0.540	0.527	1,000
2022-04-27	0.535	0.535	0.530	0.535	0.522	131,700
2022-04-26	0.540	0.540	0.540	0.540	0.527	38,000
2022-04-25	0.535	0.540	0.535	0.540	0.527	59,300
2022-04-22	0.540	0.555	0.540	0.550	0.537	27,000
2022-04-21	0.550	0.550	0.550	0.550	0.537	1,000
2022-04-20	0.540	0.550	0.540	0.540	0.527	31,900
2022-04-18	0.540	0.550	0.535	0.550	0.537	49,500
2022-04-15	0.535	0.540	0.535	0.540	0.527	48,400
2022-04-14	0.540	0.540	0.535	0.535	0.522	67,300
2022-04-13	0.545	0.545	0.535	0.545	0.532	42,900
2022-04-12	0.555	0.555	0.525	0.550	0.537	520,800
2022-04-11	0.570	0.570	0.550	0.555	0.542	370,100
2022-04-08	0.570	0.575	0.565	0.570	0.556	186,100
2022-04-07	0.575	0.580	0.565	0.575	0.561	89,900
2022-04-06	0.570	0.575	0.565	0.575	0.561	121,300
2022-04-05	0.560	0.575	0.560	0.570	0.556	193,600
2022-04-04	0.550	0.560	0.550	0.560	0.547	139,700
2022-04-01	0.560	0.560	0.550	0.560	0.547	102,400
2022-03-31	0.560	0.565	0.550	0.560	0.547	151,600
2022-03-30	0.560	0.560	0.550	0.560	0.547	34,500
2022-03-29	0.560	0.560	0.550	0.555	0.542	183,900
2022-03-28	0.550	0.555	0.550	0.555	0.542	48,000
2022-03-25	0.560	0.560	0.550	0.560	0.547	25,700
2022-03-24	0.555	0.555	0.545	0.555	0.542	31,200
2022-03-23	0.555	0.555	0.550	0.555	0.542	110,100
2022-03-22	0.560	0.560	0.545	0.555	0.542	276,500
2022-03-21	0.555	0.555	0.540	0.550	0.537	98,600
2022-03-18	0.550	0.560	0.540	0.555	0.542	39,100
2022-03-17	0.545	0.550	0.535	0.550	0.537	125,400
2022-03-16	0.540	0.550	0.535	0.535	0.522	84,000
2022-03-15	0.545	0.545	0.535	0.540	0.527	24,000
2022-03-14	0.545	0.545	0.540	0.540	0.527	14,100
2022-03-11	0.545	0.545	0.535	0.540	0.527	31,500
2022-03-10	0.540	0.550	0.540	0.545	0.532	354,300
2022-03-09	0.545	0.560	0.530	0.550	0.537	204,000
2022-03-08	0.540	0.545	0.530	0.535	0.522	203,600
2022-03-07	0.560	0.570	0.535	0.540	0.527	225,400
2022-03-04	0.570	0.575	0.565	0.570	0.556	50,400
2022-03-03	0.580	0.580	0.565	0.575	0.561	103,900
2022-03-02	0.580	0.580	0.570	0.575	0.561	28,500
2022-03-01	0.580	0.580	0.565	0.575	0.561	106,300
2022-02-28	0.570	0.580	0.570	0.570	0.556	195,600
2022-02-25	0.570	0.575	0.565	0.570	0.556	51,200
2022-02-24	0.580	0.580	0.560	0.570	0.556	137,700
2022-02-23	0.580	0.580	0.565	0.580	0.566	36,000
2022-02-22	0.580	0.585	0.565	0.575	0.561	166,600
2022-02-21	0.585	0.585	0.570	0.585	0.571	51,200
2022-02-18	0.585	0.600	0.580	0.585	0.571	154,900

← NewerPage 19 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.