TMC Life Sciences Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.395	0.405	0.395	0.405	0.403	48,000
2025-08-11	0.400	0.405	0.400	0.405	0.403	35,500
2025-08-08	0.395	0.405	0.385	0.405	0.403	280,000
2025-08-07	0.395	0.395	0.395	0.395	0.393	32,000
2025-08-06	0.400	0.400	0.380	0.395	0.393	83,800
2025-08-05	0.400	0.400	0.400	0.400	0.398	48,300
2025-08-04	0.395	0.395	0.395	0.395	0.393	103,200
2025-08-01	0.395	0.395	0.390	0.395	0.393	69,300
2025-07-31	0.405	0.405	0.385	0.395	0.393	233,600
2025-07-29	0.415	0.415	0.400	0.405	0.403	423,100
2025-07-28	0.415	0.415	0.415	0.415	0.413	47,000
2025-07-25	0.420	0.420	0.420	0.420	0.418	78,900
2025-07-24	0.415	0.415	0.415	0.415	0.413	180,200
2025-07-23	0.415	0.415	0.415	0.415	0.413	34,900
2025-07-22	0.420	0.420	0.420	0.420	0.418	10,600
2025-07-21	0.420	0.420	0.415	0.420	0.418	106,400
2025-07-18	0.420	0.420	0.420	0.420	0.418	28,800
2025-07-17	0.420	0.420	0.415	0.415	0.413	7,900
2025-07-16	0.430	0.430	0.415	0.420	0.418	180,000
2025-07-15	0.430	0.430	0.420	0.430	0.428	97,000
2025-07-14	0.425	0.430	0.420	0.430	0.428	587,500
2025-07-11	0.425	0.425	0.420	0.425	0.423	495,900
2025-07-10	0.435	0.435	0.420	0.425	0.423	153,900
2025-07-09	0.420	0.435	0.420	0.435	0.433	31,100
2025-07-08	0.430	0.430	0.425	0.425	0.423	26,000
2025-07-07	0.425	0.430	0.425	0.430	0.428	50,000
2025-07-03	0.430	0.435	0.420	0.435	0.433	79,500
2025-07-02	0.425	0.435	0.415	0.435	0.433	25,000
2025-07-01	0.430	0.430	0.430	0.430	0.428	600
2025-06-30	0.420	0.430	0.420	0.430	0.428	40,700
2025-06-26	0.415	0.430	0.415	0.430	0.428	21,300
2025-06-25	0.420	0.425	0.420	0.420	0.418	31,000
2025-06-24	0.415	0.425	0.415	0.420	0.418	22,100
2025-06-23	0.420	0.420	0.415	0.415	0.413	50,000
2025-06-20	0.425	0.440	0.425	0.440	0.438	4,000
2025-06-19	0.440	0.440	0.440	0.440	0.438	10,000
2025-06-18	0.440	0.440	0.440	0.440	0.438	20,000
2025-06-17	0.430	0.445	0.425	0.445	0.443	105,700
2025-06-16	0.440	0.440	0.430	0.440	0.438	40,300
2025-06-13	0.450	0.450	0.445	0.445	0.443	202,300
2025-06-11	0.445	0.450	0.445	0.450	0.448	15,000
2025-06-10	0.445	0.445	0.435	0.445	0.443	45,500
2025-06-06	0.435	0.450	0.435	0.450	0.448	83,000
2025-06-05	0.435	0.445	0.435	0.445	0.443	44,000
2025-06-04	0.435	0.445	0.435	0.445	0.443	6,000
2025-06-03	0.450	0.450	0.445	0.445	0.443	10,400
2025-05-30	0.450	0.450	0.450	0.450	0.448	4,400
2025-05-29	0.435	0.440	0.435	0.440	0.438	67,600
2025-05-28	0.440	0.445	0.435	0.445	0.443	59,600
2025-05-27	0.440	0.445	0.440	0.445	0.443	58,000
2025-05-26	0.440	0.440	0.440	0.440	0.438	21,000
2025-05-23	0.455	0.460	0.455	0.460	0.458	24,300
2025-05-22	0.440	0.460	0.440	0.460	0.458	70,300
2025-05-21	0.455	0.455	0.450	0.455	0.453	47,000
2025-05-20	0.465	0.465	0.465	0.465	0.463	30,000
2025-05-19	0.445	0.460	0.445	0.460	0.458	27,300
2025-05-16	0.450	0.460	0.450	0.460	0.458	24,600
2025-05-15	0.455	0.460	0.450	0.455	0.453	162,700
2025-05-14	0.465	0.465	0.455	0.465	0.463	94,900
2025-05-13	0.475	0.475	0.460	0.465	0.463	49,800

← NewerPage 6 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.