Tri-Mode System M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	0.400	0.420	0.400	0.420	0.404	26,800
2023-04-10	0.410	0.415	0.385	0.385	0.370	29,000
2023-04-07	0.385	0.385	0.385	0.385	0.370	1,200
2023-04-06	0.395	0.395	0.395	0.395	0.380	9,400
2023-03-31	0.395	0.395	0.395	0.395	0.380	17,600
2023-03-30	0.395	0.395	0.395	0.395	0.380	5,000
2023-03-29	0.400	0.400	0.400	0.400	0.385	3,000
2023-03-28	0.395	0.395	0.395	0.395	0.380	2,000
2023-03-27	0.395	0.395	0.395	0.395	0.380	23,000
2023-03-24	0.395	0.395	0.395	0.395	0.380	20,000
2023-03-23	0.390	0.390	0.390	0.390	0.375	1,000
2023-03-22	0.405	0.405	0.400	0.400	0.385	30,000
2023-03-20	0.390	0.405	0.390	0.405	0.390	14,000
2023-03-17	0.390	0.390	0.390	0.390	0.375	17,000
2023-03-16	0.390	0.390	0.390	0.390	0.375	20,000
2023-03-15	0.405	0.405	0.400	0.400	0.385	9,200
2023-03-14	0.390	0.390	0.390	0.390	0.375	15,000
2023-03-13	0.405	0.410	0.405	0.410	0.395	121,800
2023-03-10	0.405	0.405	0.390	0.390	0.375	156,100
2023-03-09	0.400	0.410	0.400	0.410	0.395	15,000
2023-03-08	0.405	0.410	0.400	0.410	0.392	103,600
2023-03-07	0.400	0.420	0.400	0.420	0.401	33,000
2023-03-06	0.395	0.400	0.395	0.400	0.382	83,900
2023-03-03	0.410	0.410	0.400	0.400	0.382	166,400
2023-03-02	0.400	0.405	0.400	0.405	0.387	20,200
2023-02-28	0.415	0.435	0.410	0.415	0.396	133,600
2023-02-27	0.440	0.450	0.415	0.435	0.415	29,000
2023-02-24	0.425	0.450	0.425	0.440	0.420	310,700
2023-02-20	0.415	0.420	0.410	0.410	0.392	18,000
2023-02-17	0.420	0.420	0.410	0.410	0.392	10,000
2023-02-16	0.425	0.425	0.410	0.420	0.401	20,500
2023-02-14	0.430	0.430	0.430	0.430	0.411	46,000
2023-02-10	0.420	0.420	0.420	0.420	0.401	4,000
2023-02-08	0.420	0.425	0.420	0.425	0.406	11,200
2023-02-07	0.420	0.420	0.420	0.420	0.401	15,100
2023-02-03	0.430	0.445	0.430	0.445	0.425	68,400
2023-02-02	0.420	0.430	0.420	0.430	0.411	88,000
2023-01-31	0.450	0.450	0.415	0.440	0.420	203,100
2023-01-30	0.440	0.455	0.440	0.450	0.430	295,900
2023-01-27	0.425	0.430	0.420	0.420	0.401	51,200
2023-01-26	0.420	0.420	0.420	0.420	0.401	60,000
2023-01-25	0.420	0.420	0.420	0.420	0.401	34,500
2023-01-20	0.420	0.420	0.420	0.420	0.401	12,000
2023-01-19	0.420	0.420	0.420	0.420	0.401	30,200
2023-01-17	0.405	0.425	0.405	0.425	0.406	6,300
2023-01-16	0.405	0.405	0.400	0.400	0.382	40,000
2023-01-13	0.405	0.405	0.405	0.405	0.387	45,000
2023-01-12	0.420	0.420	0.420	0.420	0.401	4,300
2023-01-11	0.405	0.440	0.405	0.440	0.420	324,100
2023-01-10	0.405	0.405	0.405	0.405	0.387	60,000
2023-01-09	0.385	0.385	0.385	0.385	0.368	2,000
2023-01-05	0.390	0.405	0.385	0.385	0.368	64,300
2023-01-04	0.390	0.390	0.380	0.380	0.363	93,300
2023-01-03	0.395	0.395	0.385	0.385	0.368	17,100
2022-12-30	0.390	0.390	0.390	0.390	0.373	35,000
2022-12-29	0.390	0.390	0.390	0.390	0.373	17,000
2022-12-28	0.395	0.395	0.395	0.395	0.377	1,500
2022-12-27	0.390	0.390	0.390	0.390	0.373	5,000
2022-12-23	0.405	0.405	0.385	0.385	0.368	23,000
2022-12-21	0.400	0.400	0.395	0.395	0.377	25,000

← NewerPage 11 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.