Tri-Mode System M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-30	0.270	0.270	0.270	0.270	0.266	50,000
2024-12-24	0.270	0.270	0.270	0.270	0.266	33,000
2024-12-23	0.270	0.270	0.270	0.270	0.266	79,000
2024-12-20	0.275	0.275	0.270	0.270	0.266	10,000
2024-12-19	0.270	0.270	0.270	0.270	0.266	11,200
2024-12-18	0.280	0.280	0.275	0.275	0.271	218,500
2024-12-17	0.275	0.275	0.275	0.275	0.271	29,200
2024-12-13	0.275	0.280	0.275	0.280	0.276	59,600
2024-12-12	0.270	0.270	0.270	0.270	0.266	7,600
2024-12-11	0.270	0.270	0.270	0.270	0.263	28,100
2024-12-10	0.280	0.285	0.270	0.285	0.277	76,200
2024-12-05	0.285	0.285	0.275	0.280	0.272	299,300
2024-12-03	0.285	0.290	0.285	0.285	0.277	90,300
2024-12-02	0.285	0.285	0.285	0.285	0.277	87,700
2024-11-29	0.290	0.290	0.290	0.290	0.282	4,600
2024-11-28	0.285	0.290	0.285	0.290	0.282	14,700
2024-11-27	0.285	0.290	0.285	0.290	0.282	31,400
2024-11-26	0.285	0.285	0.285	0.285	0.277	17,500
2024-11-25	0.285	0.285	0.285	0.285	0.277	27,800
2024-11-22	0.285	0.285	0.285	0.285	0.277	11,800
2024-11-21	0.285	0.285	0.285	0.285	0.277	179,100
2024-11-20	0.285	0.285	0.285	0.285	0.277	24,500
2024-11-19	0.285	0.300	0.280	0.290	0.282	148,700
2024-11-18	0.295	0.300	0.290	0.300	0.292	58,500
2024-11-15	0.320	0.320	0.280	0.295	0.287	510,300
2024-11-14	0.325	0.325	0.325	0.325	0.316	16,600
2024-11-12	0.330	0.330	0.330	0.330	0.321	6,500
2024-11-08	0.330	0.340	0.315	0.315	0.306	3,500
2024-11-07	0.330	0.330	0.330	0.330	0.321	10,000
2024-11-06	0.330	0.330	0.315	0.315	0.306	23,100
2024-11-05	0.330	0.330	0.330	0.330	0.321	11,000
2024-11-04	0.380	0.380	0.320	0.320	0.311	5,100
2024-11-01	0.320	0.380	0.320	0.380	0.369	20,600
2024-10-30	0.310	0.320	0.305	0.305	0.297	34,900
2024-10-29	0.355	0.355	0.355	0.355	0.345	100
2024-10-28	0.370	0.370	0.355	0.355	0.345	15,100
2024-10-25	0.350	0.370	0.305	0.370	0.360	133,100
2024-10-24	0.335	0.350	0.335	0.350	0.340	275,200
2024-10-23	0.330	0.335	0.330	0.335	0.326	15,100
2024-10-22	0.335	0.335	0.305	0.335	0.326	26,100
2024-10-21	0.330	0.335	0.295	0.335	0.326	54,600
2024-10-18	0.325	0.330	0.325	0.325	0.316	26,100
2024-10-17	0.325	0.325	0.315	0.325	0.316	24,500
2024-10-16	0.310	0.310	0.310	0.310	0.301	5,000
2024-10-15	0.290	0.325	0.290	0.325	0.316	54,000
2024-10-09	0.325	0.325	0.325	0.325	0.316	600
2024-10-07	0.295	0.295	0.295	0.295	0.287	11,000
2024-10-04	0.325	0.325	0.295	0.295	0.287	50,100
2024-10-03	0.295	0.295	0.295	0.295	0.287	10,000
2024-10-01	0.325	0.325	0.310	0.310	0.301	5,000
2024-09-30	0.290	0.320	0.290	0.290	0.282	11,000
2024-09-25	0.300	0.325	0.300	0.325	0.316	15,500
2024-09-24	0.290	0.335	0.290	0.295	0.287	17,000
2024-09-23	0.350	0.350	0.290	0.350	0.340	23,000
2024-09-20	0.345	0.345	0.345	0.345	0.335	2,000
2024-09-19	0.290	0.340	0.290	0.340	0.331	3,500
2024-09-18	0.330	0.345	0.320	0.320	0.311	39,500
2024-09-17	0.345	0.345	0.275	0.275	0.267	17,000
2024-09-13	0.340	0.340	0.340	0.340	0.331	36,800
2024-09-09	0.340	0.340	0.340	0.340	0.331	3,200

← NewerPage 7 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.