Tri-Mode System M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.400	0.400	0.400	0.400	0.382	5,000
2022-12-16	0.400	0.400	0.400	0.400	0.382	10,000
2022-12-15	0.405	0.405	0.400	0.400	0.382	8,000
2022-12-14	0.385	0.410	0.385	0.410	0.392	60,100
2022-12-13	0.395	0.405	0.395	0.405	0.380	24,500
2022-12-12	0.400	0.405	0.400	0.405	0.380	22,500
2022-12-09	0.410	0.410	0.400	0.410	0.384	22,000
2022-12-08	0.400	0.410	0.395	0.410	0.384	1,800
2022-12-06	0.400	0.400	0.400	0.400	0.375	100
2022-12-05	0.400	0.400	0.400	0.400	0.375	5,000
2022-12-02	0.410	0.410	0.405	0.405	0.380	30,500
2022-12-01	0.410	0.410	0.410	0.410	0.384	500
2022-11-30	0.385	0.385	0.385	0.385	0.361	5,000
2022-11-29	0.410	0.410	0.410	0.410	0.384	7,200
2022-11-25	0.410	0.410	0.410	0.410	0.384	109,200
2022-11-24	0.410	0.410	0.410	0.410	0.384	200
2022-11-23	0.400	0.400	0.400	0.400	0.375	100,000
2022-11-11	0.390	0.410	0.390	0.410	0.384	2,500
2022-11-10	0.380	0.380	0.380	0.380	0.356	8,000
2022-11-09	0.400	0.400	0.400	0.400	0.375	5,000
2022-11-08	0.400	0.400	0.400	0.400	0.375	14,800
2022-11-04	0.420	0.440	0.420	0.440	0.412	1,400
2022-11-03	0.400	0.400	0.400	0.400	0.375	15,000
2022-11-01	0.400	0.400	0.400	0.400	0.375	30,000
2022-10-31	0.425	0.425	0.425	0.425	0.398	1,500
2022-10-28	0.425	0.425	0.425	0.425	0.398	100
2022-10-27	0.400	0.400	0.400	0.400	0.375	10,000
2022-10-26	0.395	0.400	0.380	0.400	0.375	13,700
2022-10-25	0.400	0.400	0.400	0.400	0.375	52,000
2022-10-21	0.400	0.400	0.400	0.400	0.375	46,500
2022-10-20	0.400	0.400	0.400	0.400	0.375	76,000
2022-10-19	0.400	0.400	0.400	0.400	0.375	13,500
2022-10-18	0.405	0.405	0.405	0.405	0.380	40,000
2022-10-17	0.400	0.420	0.400	0.420	0.394	67,100
2022-10-13	0.400	0.430	0.400	0.430	0.403	26,500
2022-10-12	0.390	0.445	0.390	0.445	0.417	10,600
2022-10-05	0.385	0.420	0.385	0.420	0.394	7,600
2022-10-03	0.420	0.420	0.420	0.420	0.394	1,000
2022-09-30	0.390	0.390	0.390	0.390	0.366	10,900
2022-09-29	0.400	0.400	0.385	0.390	0.366	178,400
2022-09-27	0.400	0.400	0.400	0.400	0.375	20,000
2022-09-26	0.410	0.410	0.400	0.405	0.380	108,400
2022-09-23	0.420	0.420	0.410	0.410	0.384	10,000
2022-09-22	0.410	0.415	0.410	0.415	0.389	10,000
2022-09-21	0.410	0.410	0.410	0.410	0.384	6,000
2022-09-19	0.410	0.410	0.410	0.410	0.384	41,000
2022-09-15	0.410	0.410	0.410	0.410	0.384	14,200
2022-09-14	0.410	0.410	0.410	0.410	0.384	39,900
2022-09-13	0.425	0.425	0.400	0.410	0.384	114,900
2022-09-09	0.435	0.450	0.435	0.450	0.422	133,100
2022-09-07	0.430	0.430	0.430	0.430	0.403	7,000
2022-09-05	0.420	0.420	0.420	0.420	0.394	5,000
2022-09-02	0.420	0.420	0.420	0.420	0.394	100,000
2022-09-01	0.410	0.410	0.410	0.410	0.384	10,000
2022-08-30	0.415	0.415	0.410	0.410	0.384	39,800
2022-08-29	0.425	0.425	0.420	0.420	0.394	37,600
2022-08-26	0.440	0.440	0.425	0.425	0.398	73,600
2022-08-25	0.440	0.440	0.430	0.430	0.403	55,800
2022-08-24	0.445	0.445	0.445	0.445	0.417	1,000
2022-08-22	0.425	0.435	0.425	0.435	0.408	32,700

← NewerPage 12 of 15 · 897 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.