Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.79▲ 2.72%

← 0101.KLSE stock page

TMC Life Sciences Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	0.565	0.575	0.555	0.570	0.554	413,100
2021-11-16	0.580	0.580	0.565	0.570	0.554	65,700
2021-11-15	0.565	0.580	0.565	0.580	0.564	82,800
2021-11-12	0.570	0.585	0.570	0.575	0.559	53,000
2021-11-11	0.575	0.585	0.570	0.585	0.569	51,100
2021-11-10	0.575	0.580	0.565	0.580	0.564	102,300
2021-11-09	0.585	0.590	0.570	0.575	0.559	167,600
2021-11-08	0.585	0.595	0.585	0.590	0.574	75,700
2021-11-05	0.590	0.595	0.590	0.590	0.574	185,300
2021-11-03	0.580	0.595	0.580	0.590	0.574	296,500
2021-11-02	0.570	0.580	0.570	0.580	0.564	126,800
2021-11-01	0.570	0.575	0.570	0.575	0.559	47,000
2021-10-29	0.570	0.575	0.570	0.575	0.559	20,200
2021-10-28	0.570	0.575	0.565	0.570	0.554	106,300
2021-10-27	0.575	0.575	0.570	0.575	0.559	59,500
2021-10-26	0.575	0.580	0.570	0.575	0.559	268,100
2021-10-25	0.575	0.575	0.570	0.575	0.559	62,600
2021-10-22	0.575	0.580	0.570	0.575	0.559	55,100
2021-10-21	0.575	0.580	0.575	0.575	0.559	65,000

← NewerPage 21 of 21 · 1,219 trading days

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.