Tri-Mode System M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-15	0.570	0.570	0.570	0.570	0.534	5,000
2022-04-12	0.530	0.570	0.530	0.570	0.534	3,400
2022-04-11	0.535	0.535	0.530	0.530	0.497	144,600
2022-04-08	0.525	0.540	0.525	0.540	0.506	11,000
2022-04-06	0.535	0.535	0.535	0.535	0.502	29,000
2022-04-05	0.545	0.545	0.540	0.540	0.506	56,500
2022-04-01	0.535	0.540	0.520	0.535	0.502	18,700
2022-03-31	0.510	0.535	0.510	0.535	0.502	5,300
2022-03-30	0.515	0.515	0.515	0.515	0.483	15,800
2022-03-28	0.510	0.515	0.510	0.515	0.483	17,000
2022-03-25	0.520	0.520	0.520	0.520	0.487	50,000
2022-03-24	0.520	0.520	0.520	0.520	0.487	3,700
2022-03-23	0.520	0.520	0.520	0.520	0.487	13,000
2022-03-22	0.520	0.520	0.515	0.520	0.487	15,500
2022-03-21	0.510	0.520	0.510	0.520	0.487	10,500
2022-03-18	0.520	0.520	0.520	0.520	0.487	5,000
2022-03-17	0.500	0.540	0.500	0.540	0.506	36,900
2022-03-16	0.510	0.520	0.510	0.520	0.485	70,000
2022-03-15	0.500	0.500	0.500	0.500	0.466	30,000
2022-03-14	0.515	0.515	0.515	0.515	0.480	15,000
2022-03-11	0.520	0.520	0.520	0.520	0.485	33,000
2022-03-10	0.525	0.530	0.520	0.520	0.485	57,000
2022-03-09	0.515	0.525	0.515	0.525	0.489	89,300
2022-03-08	0.490	0.515	0.490	0.515	0.480	74,200
2022-03-07	0.550	0.560	0.520	0.520	0.485	168,900
2022-03-04	0.560	0.560	0.550	0.550	0.513	8,800
2022-03-03	0.570	0.570	0.555	0.565	0.527	73,400
2022-03-02	0.565	0.565	0.560	0.565	0.527	20,700
2022-03-01	0.565	0.585	0.565	0.585	0.545	20,100
2022-02-28	0.580	0.580	0.580	0.580	0.541	16,000
2022-02-25	0.575	0.585	0.575	0.580	0.541	218,600
2022-02-24	0.580	0.585	0.555	0.560	0.522	94,500
2022-02-23	0.570	0.590	0.570	0.575	0.536	138,200
2022-02-22	0.550	0.570	0.550	0.560	0.522	36,300
2022-02-21	0.570	0.580	0.555	0.560	0.522	198,000
2022-02-18	0.590	0.590	0.590	0.590	0.550	26,900
2022-02-17	0.600	0.600	0.580	0.590	0.550	165,800
2022-02-16	0.590	0.600	0.590	0.590	0.550	16,800
2022-02-15	0.580	0.605	0.580	0.595	0.555	196,100
2022-02-14	0.560	0.585	0.560	0.585	0.545	108,000
2022-02-11	0.565	0.565	0.560	0.560	0.522	27,100
2022-02-10	0.565	0.580	0.550	0.575	0.536	203,300
2022-02-09	0.580	0.580	0.560	0.560	0.522	26,200
2022-02-08	0.570	0.575	0.570	0.575	0.536	26,000
2022-02-07	0.570	0.570	0.570	0.570	0.531	15,000
2022-02-04	0.560	0.570	0.560	0.565	0.527	125,000
2022-01-31	0.585	0.585	0.585	0.585	0.545	10,000
2022-01-27	0.600	0.600	0.590	0.590	0.550	8,000
2022-01-26	0.565	0.595	0.565	0.590	0.550	311,100
2022-01-25	0.570	0.570	0.550	0.570	0.531	181,500
2022-01-24	0.570	0.570	0.570	0.570	0.531	500
2022-01-21	0.570	0.570	0.565	0.570	0.531	71,900
2022-01-20	0.560	0.565	0.560	0.565	0.527	38,800
2022-01-19	0.580	0.580	0.555	0.555	0.517	87,700
2022-01-17	0.580	0.590	0.580	0.590	0.550	17,100
2022-01-14	0.600	0.600	0.580	0.585	0.545	128,400
2022-01-13	0.600	0.600	0.585	0.600	0.559	79,500
2022-01-12	0.580	0.600	0.580	0.600	0.559	71,900
2022-01-11	0.580	0.590	0.580	0.590	0.550	43,600
2022-01-10	0.600	0.600	0.580	0.595	0.555	41,900

← NewerPage 14 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.