Tri-Mode System M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	0.320	0.320	0.310	0.310	0.298	40,000
2023-09-15	0.320	0.320	0.320	0.320	0.308	10,000
2023-09-13	0.315	0.315	0.315	0.315	0.303	36,300
2023-09-11	0.325	0.325	0.320	0.325	0.313	94,100
2023-09-07	0.335	0.335	0.330	0.330	0.318	96,000
2023-09-04	0.335	0.335	0.335	0.335	0.322	17,000
2023-08-30	0.340	0.340	0.340	0.340	0.327	15,000
2023-08-29	0.335	0.335	0.335	0.335	0.322	3,000
2023-08-24	0.350	0.350	0.340	0.340	0.327	9,000
2023-08-23	0.345	0.345	0.335	0.335	0.322	81,000
2023-08-22	0.335	0.350	0.335	0.340	0.327	78,100
2023-08-21	0.345	0.350	0.330	0.345	0.332	187,800
2023-08-18	0.365	0.365	0.360	0.360	0.346	2,800
2023-08-15	0.365	0.365	0.365	0.365	0.351	3,100
2023-08-09	0.360	0.370	0.360	0.365	0.351	71,000
2023-08-07	0.355	0.370	0.355	0.370	0.356	29,000
2023-08-04	0.370	0.370	0.370	0.370	0.356	1,000
2023-08-01	0.365	0.375	0.365	0.370	0.356	27,600
2023-07-28	0.365	0.365	0.365	0.365	0.351	3,000
2023-07-26	0.365	0.365	0.365	0.365	0.351	1,000
2023-07-25	0.380	0.380	0.370	0.370	0.356	7,000
2023-07-24	0.350	0.350	0.350	0.350	0.337	14,600
2023-07-21	0.350	0.350	0.350	0.350	0.337	4,400
2023-07-20	0.355	0.355	0.355	0.355	0.342	5,000
2023-07-14	0.385	0.385	0.385	0.385	0.370	10,100
2023-07-07	0.390	0.415	0.390	0.400	0.385	104,000
2023-07-06	0.360	0.360	0.360	0.360	0.346	5,000
2023-07-05	0.380	0.380	0.380	0.380	0.366	52,900
2023-07-04	0.360	0.365	0.360	0.365	0.351	18,700
2023-06-30	0.375	0.375	0.370	0.375	0.361	31,000
2023-06-28	0.360	0.380	0.360	0.380	0.366	10,000
2023-06-27	0.350	0.350	0.350	0.350	0.337	10,000
2023-06-22	0.350	0.375	0.350	0.350	0.337	27,000
2023-06-21	0.330	0.385	0.330	0.385	0.370	31,300
2023-06-13	0.340	0.385	0.340	0.385	0.370	6,200
2023-06-12	0.350	0.355	0.350	0.355	0.342	10,100
2023-06-09	0.355	0.355	0.355	0.355	0.342	50,000
2023-06-07	0.355	0.355	0.355	0.355	0.342	111,000
2023-06-06	0.355	0.355	0.320	0.340	0.327	52,200
2023-06-02	0.350	0.375	0.350	0.375	0.361	10,900
2023-06-01	0.375	0.375	0.375	0.375	0.361	1,100
2023-05-31	0.380	0.380	0.375	0.375	0.361	12,100
2023-05-29	0.360	0.380	0.250	0.380	0.366	98,300
2023-05-26	0.365	0.365	0.365	0.365	0.351	15,000
2023-05-25	0.380	0.380	0.380	0.380	0.366	23,400
2023-05-24	0.390	0.390	0.380	0.380	0.366	101,800
2023-05-23	0.405	0.405	0.405	0.405	0.390	10,000
2023-05-22	0.390	0.390	0.390	0.390	0.375	5,000
2023-05-17	0.410	0.410	0.410	0.410	0.395	8,500
2023-05-16	0.390	0.420	0.390	0.420	0.404	31,000
2023-05-15	0.420	0.420	0.420	0.420	0.404	10,000
2023-05-12	0.420	0.420	0.420	0.420	0.404	65,000
2023-05-09	0.420	0.420	0.420	0.420	0.404	300
2023-05-08	0.395	0.395	0.395	0.395	0.380	5,000
2023-05-03	0.395	0.395	0.395	0.395	0.380	10,000
2023-05-02	0.395	0.395	0.395	0.395	0.380	5,000
2023-04-27	0.385	0.405	0.385	0.400	0.385	25,000
2023-04-20	0.400	0.400	0.390	0.390	0.375	4,800
2023-04-18	0.390	0.390	0.390	0.390	0.375	2,000
2023-04-14	0.395	0.395	0.385	0.385	0.370	50,000

← NewerPage 10 of 15 · 893 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-15	0.0030 MYR
2024-12-12	0.0035 MYR
2023-12-14	0.0035 MYR
2023-03-09	0.0030 MYR
2022-12-14	0.0075 MYR
2022-03-17	0.0030 MYR
2021-12-14	0.0070 MYR
2021-03-17	0.0035 MYR
2020-12-14	0.0065 MYR
2019-12-11	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.