Tri-Mode System M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.600	0.605	0.585	0.600	0.559	47,600
2022-01-06	0.600	0.610	0.580	0.600	0.559	287,400
2022-01-05	0.590	0.600	0.590	0.600	0.559	79,800
2022-01-04	0.580	0.600	0.575	0.590	0.550	143,600
2021-12-31	0.585	0.600	0.585	0.600	0.559	45,800
2021-12-30	0.580	0.600	0.580	0.600	0.559	94,300
2021-12-29	0.600	0.605	0.600	0.600	0.559	109,400
2021-12-28	0.600	0.605	0.600	0.600	0.559	22,500
2021-12-27	0.600	0.605	0.580	0.605	0.564	40,100
2021-12-24	0.570	0.605	0.570	0.605	0.564	30,000
2021-12-23	0.575	0.590	0.575	0.580	0.541	66,000
2021-12-21	0.585	0.600	0.585	0.600	0.559	63,500
2021-12-20	0.610	0.610	0.590	0.600	0.559	14,600
2021-12-17	0.615	0.615	0.610	0.610	0.569	2,800
2021-12-16	0.600	0.620	0.585	0.605	0.564	105,900
2021-12-15	0.600	0.610	0.595	0.600	0.559	137,500
2021-12-14	0.590	0.610	0.590	0.600	0.559	115,600
2021-12-13	0.615	0.630	0.600	0.600	0.553	464,100
2021-12-10	0.610	0.610	0.595	0.605	0.557	129,700
2021-12-09	0.605	0.605	0.595	0.605	0.557	537,000
2021-12-08	0.595	0.605	0.585	0.605	0.557	94,900
2021-12-07	0.590	0.595	0.580	0.595	0.548	116,600
2021-12-06	0.600	0.605	0.570	0.590	0.543	110,600
2021-12-02	0.610	0.610	0.575	0.595	0.548	184,400
2021-12-01	0.595	0.615	0.585	0.610	0.562	348,300
2021-11-30	0.565	0.600	0.565	0.590	0.543	688,500
2021-11-29	0.520	0.565	0.520	0.565	0.520	509,600
2021-11-26	0.545	0.570	0.535	0.560	0.516	446,600
2021-11-25	0.580	0.580	0.545	0.550	0.507	891,700
2021-11-24	0.615	0.615	0.570	0.590	0.543	952,200
2021-11-23	0.615	0.625	0.610	0.615	0.567	198,600
2021-11-22	0.620	0.625	0.615	0.620	0.571	225,900
2021-11-19	0.610	0.630	0.610	0.620	0.571	331,400
2021-11-18	0.610	0.625	0.610	0.615	0.567	338,000
2021-11-17	0.630	0.635	0.620	0.620	0.571	311,300
2021-11-16	0.630	0.645	0.625	0.630	0.580	476,600
2021-11-15	0.650	0.650	0.630	0.630	0.580	355,200
2021-11-12	0.635	0.650	0.635	0.645	0.594	287,700
2021-11-11	0.645	0.670	0.625	0.635	0.585	670,600
2021-11-10	0.670	0.675	0.645	0.655	0.603	1,308,400
2021-11-09	0.695	0.695	0.680	0.680	0.626	692,800
2021-11-08	0.710	0.715	0.695	0.700	0.645	512,100
2021-11-05	0.720	0.725	0.710	0.715	0.659	487,700
2021-11-03	0.725	0.725	0.705	0.725	0.668	400,700
2021-11-02	0.705	0.730	0.700	0.725	0.668	1,515,100
2021-11-01	0.705	0.705	0.690	0.700	0.645	705,300
2021-10-29	0.690	0.705	0.690	0.700	0.645	506,000
2021-10-28	0.715	0.715	0.690	0.700	0.645	657,100
2021-10-27	0.750	0.755	0.705	0.710	0.654	1,308,700
2021-10-26	0.705	0.745	0.705	0.740	0.682	1,736,200
2021-10-25	0.690	0.705	0.690	0.700	0.645	951,300
2021-10-22	0.700	0.700	0.685	0.690	0.636	593,700
2021-10-21	0.710	0.715	0.700	0.705	0.649	392,100

← NewerPage 15 of 15 · 893 trading days

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.