Tri-Mode System M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	0.435	0.445	0.430	0.445	0.417	90,300
2022-08-18	0.470	0.470	0.470	0.470	0.441	1,000
2022-08-17	0.460	0.460	0.445	0.445	0.417	20,000
2022-08-16	0.460	0.460	0.460	0.460	0.431	1,000
2022-08-15	0.450	0.450	0.430	0.430	0.403	30,000
2022-08-12	0.445	0.450	0.435	0.450	0.422	16,400
2022-08-11	0.435	0.445	0.420	0.445	0.417	78,100
2022-08-10	0.425	0.430	0.350	0.410	0.384	50,500
2022-08-08	0.445	0.445	0.445	0.445	0.417	6,000
2022-08-05	0.430	0.445	0.430	0.445	0.417	11,500
2022-08-04	0.430	0.430	0.430	0.430	0.403	30,000
2022-08-03	0.440	0.450	0.420	0.425	0.398	214,400
2022-07-29	0.480	0.485	0.470	0.470	0.441	30,000
2022-07-28	0.450	0.475	0.450	0.475	0.445	9,100
2022-07-27	0.460	0.480	0.460	0.480	0.450	10,000
2022-07-26	0.460	0.460	0.460	0.460	0.431	18,900
2022-07-19	0.440	0.490	0.440	0.490	0.459	900
2022-07-18	0.490	0.490	0.490	0.490	0.459	1,000
2022-07-15	0.430	0.460	0.430	0.460	0.431	5,500
2022-07-14	0.435	0.440	0.435	0.440	0.412	14,800
2022-07-13	0.450	0.450	0.440	0.445	0.417	53,700
2022-07-12	0.460	0.460	0.450	0.450	0.422	55,000
2022-07-05	0.480	0.485	0.480	0.485	0.455	8,000
2022-07-01	0.480	0.485	0.480	0.485	0.455	13,000
2022-06-29	0.465	0.480	0.465	0.480	0.450	27,000
2022-06-23	0.470	0.470	0.430	0.455	0.427	117,900
2022-06-21	0.470	0.470	0.470	0.470	0.441	38,900
2022-06-16	0.470	0.490	0.465	0.490	0.459	172,800
2022-06-15	0.480	0.480	0.460	0.465	0.436	185,000
2022-06-14	0.495	0.510	0.470	0.470	0.441	20,100
2022-06-13	0.515	0.515	0.495	0.495	0.464	10,000
2022-06-10	0.505	0.520	0.500	0.520	0.487	47,300
2022-06-07	0.510	0.520	0.510	0.520	0.487	28,900
2022-06-03	0.515	0.515	0.510	0.510	0.478	20,000
2022-06-02	0.500	0.515	0.500	0.515	0.483	21,000
2022-06-01	0.505	0.510	0.505	0.510	0.478	18,200
2022-05-31	0.500	0.515	0.500	0.510	0.478	183,400
2022-05-30	0.510	0.510	0.500	0.500	0.469	48,000
2022-05-27	0.495	0.505	0.490	0.495	0.464	204,000
2022-05-26	0.495	0.515	0.495	0.500	0.469	83,400
2022-05-25	0.490	0.515	0.490	0.500	0.469	31,000
2022-05-24	0.500	0.500	0.500	0.500	0.469	10,000
2022-05-23	0.500	0.515	0.500	0.500	0.469	33,900
2022-05-20	0.520	0.520	0.510	0.510	0.478	31,100
2022-05-19	0.520	0.520	0.520	0.520	0.487	3,000
2022-05-18	0.500	0.520	0.490	0.510	0.478	22,600
2022-05-17	0.515	0.520	0.510	0.510	0.478	15,100
2022-05-13	0.525	0.525	0.510	0.515	0.483	75,600
2022-05-12	0.530	0.540	0.515	0.515	0.483	22,000
2022-05-11	0.520	0.540	0.520	0.540	0.506	5,000
2022-05-10	0.520	0.520	0.520	0.520	0.487	6,100
2022-05-09	0.540	0.550	0.530	0.540	0.506	121,400
2022-05-06	0.545	0.550	0.525	0.540	0.506	142,000
2022-04-29	0.525	0.525	0.525	0.525	0.492	3,800
2022-04-27	0.530	0.550	0.510	0.550	0.516	70,000
2022-04-26	0.525	0.540	0.525	0.525	0.492	41,000
2022-04-25	0.535	0.535	0.530	0.530	0.497	63,800
2022-04-22	0.540	0.565	0.535	0.535	0.502	12,000
2022-04-20	0.575	0.575	0.570	0.570	0.534	5,000
2022-04-18	0.535	0.535	0.535	0.535	0.502	10,000

← NewerPage 13 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.