TMC Life Sciences Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.460	0.470	0.455	0.455	0.453	39,000
2025-05-08	0.465	0.465	0.455	0.460	0.458	111,600
2025-05-07	0.460	0.470	0.455	0.465	0.463	112,000
2025-05-06	0.480	0.480	0.455	0.470	0.468	126,100
2025-05-05	0.480	0.480	0.460	0.470	0.468	62,400
2025-05-02	0.475	0.475	0.455	0.460	0.458	330,500
2025-04-30	0.460	0.480	0.460	0.475	0.473	494,100
2025-04-29	0.450	0.460	0.450	0.455	0.453	84,300
2025-04-28	0.440	0.450	0.430	0.450	0.448	130,200
2025-04-25	0.425	0.445	0.420	0.445	0.443	60,200
2025-04-24	0.425	0.425	0.425	0.425	0.423	15,200
2025-04-23	0.410	0.430	0.410	0.425	0.423	54,500
2025-04-22	0.410	0.410	0.410	0.410	0.408	25,500
2025-04-21	0.420	0.450	0.410	0.440	0.438	19,000
2025-04-18	0.415	0.420	0.415	0.420	0.418	24,000
2025-04-17	0.420	0.420	0.415	0.415	0.413	39,200
2025-04-16	0.415	0.420	0.410	0.420	0.418	103,800
2025-04-15	0.395	0.420	0.395	0.415	0.413	50,800
2025-04-14	0.400	0.400	0.395	0.395	0.393	63,200
2025-04-11	0.375	0.400	0.375	0.400	0.398	93,500
2025-04-10	0.395	0.395	0.380	0.395	0.393	137,600
2025-04-09	0.375	0.385	0.365	0.370	0.369	257,100
2025-04-08	0.395	0.395	0.380	0.380	0.378	192,500
2025-04-07	0.395	0.395	0.380	0.380	0.378	777,500
2025-04-04	0.405	0.415	0.400	0.405	0.403	134,500
2025-04-03	0.400	0.410	0.400	0.410	0.408	7,600
2025-04-02	0.410	0.410	0.400	0.400	0.398	15,100
2025-03-28	0.410	0.415	0.405	0.410	0.408	207,000
2025-03-27	0.405	0.410	0.405	0.410	0.408	73,000
2025-03-26	0.415	0.415	0.405	0.405	0.403	11,900
2025-03-25	0.415	0.415	0.415	0.415	0.413	31,000
2025-03-24	0.410	0.415	0.400	0.415	0.413	145,000
2025-03-21	0.410	0.420	0.410	0.410	0.408	136,800
2025-03-20	0.400	0.410	0.400	0.410	0.408	140,000
2025-03-19	0.400	0.400	0.395	0.400	0.398	161,100
2025-03-17	0.395	0.405	0.395	0.400	0.398	190,600
2025-03-14	0.395	0.405	0.395	0.395	0.393	567,800
2025-03-13	0.395	0.395	0.395	0.395	0.393	40,000
2025-03-12	0.395	0.410	0.390	0.410	0.408	296,000
2025-03-11	0.400	0.400	0.395	0.395	0.393	582,100
2025-03-10	0.415	0.415	0.405	0.410	0.408	416,000
2025-03-07	0.420	0.425	0.415	0.415	0.413	170,000
2025-03-06	0.440	0.440	0.420	0.425	0.423	90,000
2025-03-05	0.420	0.425	0.415	0.425	0.423	103,000
2025-03-04	0.435	0.435	0.410	0.425	0.423	270,100
2025-03-03	0.450	0.450	0.445	0.445	0.443	74,200
2025-02-28	0.455	0.455	0.445	0.450	0.448	88,500
2025-02-27	0.450	0.455	0.445	0.455	0.453	44,100
2025-02-26	0.445	0.450	0.445	0.450	0.448	35,900
2025-02-25	0.455	0.455	0.450	0.450	0.448	55,000
2025-02-24	0.455	0.455	0.450	0.455	0.453	94,100
2025-02-21	0.460	0.470	0.455	0.455	0.453	91,000
2025-02-20	0.460	0.465	0.460	0.460	0.458	87,000
2025-02-19	0.465	0.465	0.465	0.465	0.463	39,000
2025-02-18	0.460	0.465	0.460	0.465	0.463	298,500
2025-02-17	0.460	0.465	0.460	0.465	0.463	102,500
2025-02-14	0.465	0.470	0.465	0.465	0.463	271,000
2025-02-13	0.470	0.470	0.460	0.460	0.458	142,600
2025-02-12	0.470	0.470	0.445	0.460	0.458	699,200
2025-02-10	0.470	0.470	0.470	0.470	0.468	102,300

← NewerPage 7 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.