TMC Life Sciences Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.410	0.410	0.410	0.410	0.410	16,000
2026-10-16	0.415	0.415	0.400	0.410	0.410	10,200
2026-10-15	0.400	0.410	0.400	0.410	0.410	15,700
2026-10-14	0.405	0.420	0.400	0.420	0.420	112,000
2026-10-13	0.400	0.405	0.400	0.405	0.405	56,900
2026-10-12	0.415	0.415	0.400	0.410	0.410	87,100
2026-10-09	0.415	0.420	0.410	0.415	0.415	189,000
2026-10-08	0.405	0.415	0.405	0.415	0.415	94,100
2026-10-07	0.425	0.425	0.410	0.415	0.415	315,300
2026-10-06	0.415	0.425	0.415	0.425	0.425	215,500
2026-10-05	0.425	0.425	0.415	0.425	0.425	14,700
2026-10-02	0.420	0.425	0.415	0.425	0.425	52,700
2026-10-01	0.425	0.425	0.420	0.425	0.425	27,000
2026-09-30	0.425	0.425	0.420	0.425	0.425	171,100
2026-09-29	0.420	0.430	0.420	0.430	0.430	5,100
2026-09-28	0.430	0.435	0.420	0.430	0.430	163,000
2026-09-25	0.420	0.430	0.415	0.430	0.430	75,400
2026-09-24	0.425	0.435	0.425	0.435	0.435	40,300
2026-09-23	0.430	0.435	0.425	0.435	0.435	71,100
2026-09-22	0.445	0.445	0.445	0.445	0.445	0
2026-09-21	0.430	0.445	0.420	0.445	0.445	116,800
2026-09-18	0.425	0.445	0.425	0.445	0.445	27,500
2026-09-17	0.425	0.430	0.425	0.430	0.430	230,000
2026-09-16	0.430	0.430	0.430	0.430	0.430	0
2026-09-15	0.430	0.430	0.430	0.430	0.430	101,000
2026-09-14	0.430	0.435	0.430	0.435	0.435	16,000
2026-09-11	0.425	0.435	0.425	0.435	0.435	7,000
2026-09-10	0.435	0.435	0.430	0.435	0.435	59,600
2026-09-09	0.440	0.440	0.435	0.440	0.440	16,000
2026-09-08	0.425	0.445	0.425	0.445	0.445	64,300
2026-09-07	0.430	0.445	0.430	0.445	0.445	20,000
2026-09-04	0.430	0.440	0.430	0.440	0.440	27,500
2026-09-03	0.430	0.445	0.430	0.445	0.445	94,100
2026-09-02	0.435	0.435	0.425	0.430	0.430	102,200
2026-09-01	0.435	0.445	0.430	0.445	0.445	67,200
2026-08-31	0.445	0.445	0.445	0.445	0.445	0
2026-08-28	0.440	0.445	0.435	0.445	0.445	202,100
2026-08-27	0.450	0.450	0.440	0.440	0.440	35,600
2026-08-26	0.440	0.450	0.435	0.450	0.450	475,200
2026-08-25	0.450	0.450	0.450	0.450	0.450	0
2026-08-24	0.455	0.455	0.445	0.450	0.450	120,800
2026-08-21	0.460	0.460	0.455	0.460	0.460	131,800
2026-08-20	0.460	0.460	0.455	0.460	0.460	113,900
2026-08-19	0.465	0.465	0.455	0.460	0.460	166,100
2026-08-18	0.455	0.460	0.455	0.460	0.460	31,000
2026-08-17	0.465	0.465	0.455	0.460	0.460	158,500
2026-08-14	0.465	0.465	0.455	0.465	0.465	30,300
2026-08-13	0.455	0.465	0.455	0.465	0.465	15,100
2026-08-12	0.470	0.470	0.455	0.465	0.465	215,700
2026-08-11	0.470	0.470	0.455	0.470	0.470	44,700
2026-08-10	0.475	0.480	0.460	0.475	0.475	212,400
2026-08-07	0.460	0.485	0.450	0.475	0.475	1,353,400
2026-08-06	0.440	0.450	0.440	0.450	0.450	140,600
2026-08-05	0.445	0.455	0.435	0.450	0.450	601,600
2026-08-04	0.450	0.455	0.450	0.450	0.450	39,600
2026-08-03	0.460	0.460	0.460	0.460	0.460	0
2026-07-31	0.445	0.460	0.445	0.460	0.460	33,000
2026-07-30	0.460	0.460	0.460	0.460	0.460	0
2026-07-29	0.455	0.460	0.455	0.460	0.460	8,400
2026-07-28	0.450	0.465	0.450	0.465	0.465	12,100

Page 1 of 21 · 1,218 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.