TMC Life Sciences Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	0.595	0.595	0.570	0.580	0.566	416,900
2022-02-16	0.610	0.610	0.590	0.595	0.581	306,100
2022-02-15	0.610	0.615	0.600	0.610	0.595	216,400
2022-02-14	0.605	0.620	0.605	0.610	0.595	307,100
2022-02-11	0.600	0.630	0.595	0.605	0.591	1,107,200
2022-02-10	0.555	0.600	0.555	0.595	0.581	1,767,500
2022-02-09	0.535	0.550	0.535	0.550	0.537	50,100
2022-02-08	0.545	0.545	0.545	0.545	0.532	4,200
2022-02-07	0.540	0.545	0.540	0.545	0.532	22,100
2022-02-04	0.545	0.545	0.540	0.545	0.532	26,900
2022-02-03	0.540	0.550	0.540	0.545	0.532	42,600
2022-01-31	0.545	0.550	0.540	0.550	0.537	14,900
2022-01-28	0.540	0.545	0.525	0.545	0.532	12,900
2022-01-27	0.525	0.540	0.525	0.540	0.527	5,200
2022-01-26	0.535	0.540	0.525	0.525	0.512	55,400
2022-01-25	0.530	0.540	0.525	0.535	0.522	117,600
2022-01-24	0.545	0.545	0.545	0.545	0.532	10,000
2022-01-21	0.525	0.550	0.525	0.550	0.537	12,300
2022-01-20	0.530	0.530	0.530	0.530	0.517	70,300
2022-01-19	0.530	0.540	0.530	0.530	0.517	262,200
2022-01-17	0.540	0.540	0.525	0.530	0.517	253,900
2022-01-14	0.535	0.540	0.535	0.540	0.527	83,200
2022-01-13	0.545	0.545	0.540	0.545	0.532	55,000
2022-01-12	0.540	0.545	0.525	0.545	0.532	266,700
2022-01-11	0.535	0.545	0.530	0.540	0.527	38,300
2022-01-10	0.530	0.550	0.530	0.535	0.522	149,700
2022-01-07	0.530	0.535	0.525	0.530	0.517	390,200
2022-01-06	0.530	0.530	0.530	0.530	0.517	32,900
2022-01-05	0.530	0.535	0.525	0.530	0.517	72,400
2022-01-04	0.525	0.535	0.525	0.530	0.517	336,200
2022-01-03	0.530	0.530	0.520	0.530	0.517	33,700
2021-12-31	0.530	0.530	0.525	0.530	0.517	117,700
2021-12-30	0.530	0.530	0.530	0.530	0.517	30,000
2021-12-29	0.525	0.530	0.525	0.530	0.517	43,000
2021-12-28	0.530	0.530	0.525	0.530	0.517	70,000
2021-12-27	0.525	0.530	0.525	0.530	0.517	111,400
2021-12-24	0.530	0.530	0.525	0.525	0.512	48,900
2021-12-22	0.525	0.535	0.525	0.530	0.517	102,000
2021-12-21	0.530	0.535	0.525	0.530	0.517	34,100
2021-12-20	0.530	0.530	0.525	0.530	0.517	123,900
2021-12-17	0.530	0.535	0.525	0.535	0.522	167,700
2021-12-16	0.530	0.535	0.530	0.535	0.522	37,300
2021-12-14	0.525	0.535	0.525	0.535	0.522	97,000
2021-12-13	0.530	0.535	0.525	0.525	0.512	181,100
2021-12-10	0.530	0.560	0.530	0.535	0.522	332,000
2021-12-09	0.530	0.535	0.525	0.535	0.522	80,300
2021-12-08	0.535	0.535	0.530	0.535	0.522	82,700
2021-12-07	0.540	0.545	0.530	0.530	0.517	182,200
2021-12-06	0.545	0.565	0.545	0.545	0.532	208,300
2021-12-02	0.550	0.555	0.540	0.550	0.535	280,000
2021-12-01	0.550	0.560	0.545	0.550	0.535	356,900
2021-11-30	0.555	0.565	0.550	0.555	0.539	351,400
2021-11-29	0.555	0.560	0.535	0.560	0.544	299,200
2021-11-26	0.555	0.560	0.550	0.560	0.544	608,200
2021-11-25	0.555	0.560	0.555	0.560	0.544	235,100
2021-11-24	0.565	0.565	0.560	0.560	0.544	315,600
2021-11-23	0.565	0.565	0.560	0.565	0.549	167,800
2021-11-22	0.575	0.575	0.560	0.570	0.554	596,900
2021-11-19	0.575	0.575	0.570	0.575	0.559	33,700
2021-11-18	0.570	0.580	0.570	0.580	0.564	238,200

← NewerPage 20 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.