TMC Life Sciences Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.430	0.435	0.430	0.435	0.433	21,000
2025-11-11	0.420	0.430	0.420	0.430	0.428	413,100
2025-11-10	0.440	0.440	0.425	0.425	0.423	233,800
2025-11-07	0.435	0.440	0.435	0.440	0.438	33,100
2025-11-06	0.440	0.445	0.440	0.440	0.438	80,000
2025-11-05	0.460	0.460	0.445	0.445	0.443	44,900
2025-11-04	0.455	0.460	0.450	0.460	0.458	40,000
2025-11-03	0.455	0.455	0.450	0.455	0.453	27,800
2025-10-31	0.460	0.460	0.460	0.460	0.458	8,000
2025-10-30	0.450	0.460	0.445	0.460	0.458	289,000
2025-10-29	0.450	0.460	0.445	0.460	0.458	247,700
2025-10-28	0.465	0.465	0.450	0.455	0.453	195,500
2025-10-27	0.470	0.480	0.465	0.470	0.468	276,100
2025-10-24	0.445	0.475	0.445	0.470	0.468	374,200
2025-10-23	0.440	0.440	0.440	0.440	0.438	80,000
2025-10-22	0.435	0.440	0.435	0.440	0.438	23,000
2025-10-21	0.430	0.445	0.430	0.445	0.443	19,100
2025-10-17	0.440	0.440	0.430	0.440	0.438	67,000
2025-10-16	0.440	0.440	0.435	0.440	0.438	135,400
2025-10-15	0.430	0.445	0.430	0.445	0.443	130,400
2025-10-14	0.430	0.440	0.430	0.430	0.428	240,600
2025-10-13	0.425	0.430	0.425	0.430	0.428	52,300
2025-10-10	0.420	0.430	0.420	0.430	0.428	63,500
2025-10-09	0.425	0.430	0.420	0.430	0.428	72,000
2025-10-08	0.420	0.425	0.420	0.425	0.423	159,000
2025-10-07	0.415	0.425	0.415	0.425	0.423	491,700
2025-10-06	0.420	0.420	0.410	0.420	0.418	326,900
2025-10-03	0.425	0.425	0.415	0.420	0.418	441,000
2025-10-02	0.420	0.425	0.420	0.425	0.423	57,500
2025-10-01	0.425	0.425	0.415	0.420	0.418	74,600
2025-09-30	0.430	0.430	0.420	0.425	0.423	170,700
2025-09-29	0.430	0.430	0.410	0.415	0.413	190,400
2025-09-26	0.425	0.425	0.410	0.420	0.418	282,300
2025-09-25	0.415	0.420	0.410	0.420	0.418	165,500
2025-09-24	0.415	0.425	0.415	0.420	0.418	299,400
2025-09-23	0.415	0.425	0.415	0.425	0.423	31,000
2025-09-22	0.430	0.430	0.415	0.415	0.413	40,000
2025-09-19	0.415	0.430	0.415	0.430	0.428	87,200
2025-09-18	0.430	0.430	0.415	0.420	0.418	63,000
2025-09-17	0.425	0.430	0.410	0.430	0.428	40,700
2025-09-12	0.430	0.430	0.430	0.430	0.428	5,000
2025-09-11	0.425	0.425	0.410	0.410	0.408	65,500
2025-09-10	0.425	0.425	0.420	0.425	0.423	61,000
2025-09-09	0.425	0.430	0.425	0.430	0.428	12,000
2025-09-08	0.425	0.430	0.420	0.430	0.428	69,800
2025-09-04	0.420	0.425	0.420	0.425	0.423	80,000
2025-09-03	0.430	0.435	0.415	0.435	0.433	32,500
2025-09-02	0.430	0.430	0.420	0.420	0.418	80,100
2025-08-29	0.440	0.440	0.430	0.435	0.433	123,600
2025-08-28	0.440	0.445	0.430	0.430	0.428	131,400
2025-08-27	0.430	0.440	0.425	0.440	0.438	310,000
2025-08-26	0.405	0.435	0.405	0.430	0.428	271,700
2025-08-25	0.400	0.405	0.395	0.405	0.403	35,000
2025-08-22	0.395	0.405	0.395	0.405	0.403	111,000
2025-08-20	0.400	0.405	0.400	0.405	0.403	30,000
2025-08-19	0.400	0.405	0.395	0.405	0.403	55,000
2025-08-18	0.400	0.400	0.395	0.395	0.393	20,700
2025-08-15	0.400	0.400	0.400	0.400	0.398	10,000
2025-08-14	0.400	0.405	0.395	0.405	0.403	38,000
2025-08-13	0.405	0.405	0.405	0.405	0.403	1,000

← NewerPage 5 of 21 · 1,222 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.