TMC Life Sciences Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.465	0.465	0.465	0.465	0.465	0
2026-07-24	0.450	0.465	0.440	0.465	0.465	36,000
2026-07-23	0.455	0.470	0.450	0.470	0.470	143,500
2026-07-22	0.470	0.470	0.470	0.470	0.470	0
2026-07-21	0.470	0.470	0.470	0.470	0.470	0
2026-07-20	0.470	0.470	0.470	0.470	0.470	0
2026-07-17	0.470	0.470	0.470	0.470	0.470	0
2026-07-16	0.470	0.470	0.470	0.470	0.470	9,800
2026-07-15	0.460	0.470	0.460	0.470	0.470	62,400
2026-07-14	0.450	0.470	0.450	0.470	0.470	10,000
2026-07-13	0.465	0.465	0.460	0.460	0.460	72,400
2026-07-10	0.460	0.465	0.460	0.465	0.465	192,100
2026-07-09	0.460	0.460	0.450	0.460	0.460	168,900
2026-07-08	0.450	0.460	0.450	0.460	0.460	64,300
2026-07-07	0.450	0.460	0.450	0.460	0.460	111,000
2026-07-06	0.450	0.455	0.445	0.455	0.455	28,000
2026-07-03	0.450	0.450	0.450	0.450	0.450	0
2026-07-02	0.450	0.450	0.450	0.450	0.450	0
2026-07-01	0.450	0.450	0.450	0.450	0.450	0
2026-06-30	0.445	0.450	0.435	0.450	0.450	756,400
2026-06-29	0.440	0.440	0.435	0.440	0.440	90,200
2026-06-26	0.445	0.450	0.430	0.440	0.440	88,600
2026-06-25	0.450	0.450	0.445	0.445	0.445	25,000
2026-06-24	0.450	0.455	0.450	0.455	0.455	25,000
2026-06-23	0.445	0.450	0.445	0.450	0.450	25,000
2026-06-22	0.440	0.450	0.440	0.450	0.450	47,000
2026-06-19	0.435	0.435	0.430	0.435	0.435	157,800
2026-06-18	0.440	0.445	0.435	0.445	0.445	67,100
2026-06-17	0.445	0.445	0.445	0.445	0.445	0
2026-06-16	0.440	0.445	0.440	0.445	0.445	29,700
2026-06-15	0.445	0.445	0.435	0.445	0.445	69,000
2026-06-12	0.435	0.445	0.435	0.445	0.445	18,000
2026-06-11	0.440	0.445	0.440	0.445	0.445	72,600
2026-06-10	0.440	0.440	0.435	0.440	0.440	23,600
2026-06-09	0.440	0.440	0.435	0.440	0.440	81,600
2026-06-08	0.445	0.445	0.435	0.440	0.440	83,800
2026-06-05	0.445	0.445	0.445	0.445	0.445	198,300
2026-06-04	0.450	0.455	0.445	0.455	0.455	85,300
2026-06-03	0.460	0.460	0.435	0.460	0.460	84,500
2026-06-02	0.460	0.460	0.460	0.460	0.460	0
2026-06-01	0.460	0.460	0.460	0.460	0.460	0
2026-05-29	0.460	0.460	0.450	0.460	0.460	99,700
2026-05-28	0.470	0.470	0.450	0.460	0.460	153,100
2026-05-27	0.475	0.475	0.475	0.475	0.475	0
2026-05-26	0.485	0.485	0.475	0.475	0.475	128,000
2026-05-25	0.490	0.490	0.490	0.490	0.490	300
2026-05-22	0.485	0.490	0.485	0.490	0.490	26,200
2026-05-21	0.485	0.485	0.470	0.485	0.485	175,400
2026-05-20	0.485	0.485	0.485	0.485	0.485	0
2026-05-19	0.485	0.490	0.480	0.485	0.485	186,500
2026-05-18	0.490	0.495	0.490	0.495	0.495	100,700
2026-05-15	0.495	0.495	0.495	0.495	0.495	120,000
2026-05-14	0.495	0.500	0.490	0.500	0.500	45,200
2026-05-13	0.495	0.500	0.490	0.500	0.500	32,500
2026-05-12	0.495	0.500	0.490	0.500	0.500	75,000
2026-05-11	0.495	0.500	0.490	0.500	0.500	108,900
2026-05-08	0.495	0.500	0.495	0.500	0.500	38,900
2026-05-07	0.505	0.505	0.500	0.500	0.500	14,900
2026-05-06	0.495	0.495	0.495	0.495	0.495	6,600
2026-05-05	0.495	0.500	0.495	0.500	0.500	70,700

← NewerPage 2 of 21 · 1,218 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.