TMC Life Sciences Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	0.535	0.540	0.530	0.530	0.523	358,100
2024-11-08	0.535	0.540	0.535	0.540	0.533	503,100
2024-11-07	0.530	0.540	0.530	0.535	0.528	557,200
2024-11-06	0.530	0.530	0.525	0.530	0.523	581,300
2024-11-05	0.530	0.530	0.530	0.530	0.523	63,900
2024-11-04	0.530	0.530	0.525	0.530	0.523	165,300
2024-11-01	0.535	0.535	0.530	0.530	0.523	471,200
2024-10-30	0.540	0.545	0.530	0.540	0.533	240,200
2024-10-29	0.545	0.545	0.540	0.545	0.538	140,600
2024-10-28	0.545	0.545	0.540	0.540	0.533	587,000
2024-10-25	0.550	0.550	0.545	0.545	0.538	346,400
2024-10-24	0.550	0.550	0.545	0.545	0.538	127,600
2024-10-23	0.550	0.550	0.545	0.550	0.543	773,500
2024-10-22	0.550	0.550	0.540	0.545	0.538	401,700
2024-10-21	0.555	0.555	0.545	0.550	0.543	455,500
2024-10-18	0.550	0.555	0.545	0.550	0.543	364,900
2024-10-17	0.555	0.555	0.550	0.550	0.543	165,500
2024-10-16	0.555	0.555	0.545	0.550	0.543	1,058,700
2024-10-15	0.550	0.555	0.550	0.550	0.543	235,100
2024-10-14	0.550	0.555	0.550	0.550	0.543	433,000
2024-10-11	0.550	0.555	0.550	0.555	0.547	227,200
2024-10-10	0.550	0.555	0.545	0.550	0.543	322,800
2024-10-09	0.550	0.555	0.550	0.550	0.543	1,527,300
2024-10-08	0.555	0.555	0.550	0.555	0.547	96,700
2024-10-07	0.560	0.560	0.550	0.555	0.547	208,000
2024-10-04	0.555	0.555	0.550	0.555	0.547	150,400
2024-10-03	0.550	0.555	0.550	0.555	0.547	328,700
2024-10-02	0.550	0.555	0.550	0.555	0.547	144,200
2024-10-01	0.555	0.555	0.550	0.555	0.547	157,100
2024-09-30	0.555	0.555	0.555	0.555	0.547	64,300
2024-09-27	0.555	0.555	0.550	0.550	0.543	220,200
2024-09-26	0.555	0.555	0.550	0.550	0.543	488,200
2024-09-25	0.555	0.560	0.550	0.555	0.547	274,900
2024-09-24	0.555	0.560	0.550	0.555	0.547	410,000
2024-09-23	0.560	0.560	0.550	0.555	0.547	1,040,700
2024-09-20	0.560	0.560	0.550	0.550	0.543	406,400
2024-09-19	0.550	0.560	0.550	0.560	0.552	957,100
2024-09-18	0.555	0.560	0.550	0.550	0.543	127,500
2024-09-17	0.555	0.565	0.555	0.555	0.547	570,400
2024-09-13	0.560	0.560	0.550	0.555	0.547	342,000
2024-09-12	0.560	0.565	0.555	0.560	0.552	103,400
2024-09-11	0.570	0.570	0.555	0.560	0.552	74,400
2024-09-10	0.560	0.565	0.555	0.565	0.557	166,600
2024-09-09	0.550	0.565	0.550	0.565	0.557	198,300
2024-09-06	0.555	0.560	0.550	0.560	0.552	519,400
2024-09-05	0.570	0.570	0.550	0.560	0.552	444,500
2024-09-04	0.555	0.560	0.550	0.560	0.552	212,900
2024-09-03	0.555	0.570	0.555	0.555	0.547	454,700
2024-09-02	0.560	0.560	0.555	0.560	0.552	247,100
2024-08-30	0.550	0.570	0.550	0.560	0.552	220,400
2024-08-29	0.575	0.585	0.555	0.560	0.552	757,400
2024-08-28	0.580	0.585	0.570	0.575	0.567	514,400
2024-08-27	0.580	0.585	0.575	0.585	0.577	215,600
2024-08-26	0.590	0.590	0.580	0.585	0.577	358,600
2024-08-23	0.590	0.595	0.580	0.590	0.582	443,000
2024-08-22	0.595	0.595	0.580	0.585	0.577	2,455,900
2024-08-21	0.610	0.620	0.610	0.610	0.602	157,400
2024-08-20	0.615	0.615	0.610	0.615	0.607	113,900
2024-08-19	0.615	0.620	0.615	0.615	0.607	123,200
2024-08-16	0.615	0.615	0.610	0.615	0.607	43,100

← NewerPage 9 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.