Tri-Mode System M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.300	0.300	0.300	0.300	0.292	10,000
2024-08-27	0.315	0.315	0.315	0.315	0.306	106,000
2024-08-23	0.325	0.325	0.325	0.325	0.316	6,000
2024-08-22	0.295	0.305	0.295	0.295	0.287	6,100
2024-08-20	0.315	0.350	0.315	0.350	0.340	6,000
2024-08-19	0.285	0.285	0.285	0.285	0.277	1,000
2024-08-06	0.300	0.300	0.280	0.280	0.272	24,000
2024-08-05	0.300	0.305	0.300	0.300	0.292	85,400
2024-08-01	0.330	0.330	0.310	0.310	0.301	21,300
2024-07-31	0.330	0.330	0.330	0.330	0.321	15,000
2024-07-30	0.335	0.335	0.330	0.330	0.321	51,000
2024-07-24	0.335	0.360	0.335	0.360	0.350	5,900
2024-07-23	0.340	0.360	0.340	0.360	0.350	2,000
2024-07-19	0.340	0.360	0.340	0.360	0.350	2,000
2024-07-16	0.360	0.360	0.360	0.360	0.350	7,000
2024-07-15	0.360	0.360	0.360	0.360	0.350	500
2024-07-12	0.360	0.360	0.360	0.360	0.350	120,000
2024-07-10	0.365	0.365	0.365	0.365	0.355	16,000
2024-07-05	0.340	0.340	0.340	0.340	0.331	2,000
2024-07-04	0.350	0.350	0.340	0.345	0.335	88,800
2024-06-28	0.355	0.355	0.350	0.350	0.340	100,000
2024-06-20	0.360	0.360	0.355	0.355	0.345	40,000
2024-06-19	0.360	0.365	0.360	0.365	0.355	61,500
2024-06-18	0.370	0.370	0.360	0.360	0.350	84,800
2024-06-13	0.360	0.370	0.355	0.370	0.360	24,100
2024-06-12	0.370	0.370	0.370	0.370	0.360	37,600
2024-06-11	0.360	0.365	0.360	0.365	0.355	11,000
2024-06-10	0.350	0.360	0.350	0.360	0.350	70,000
2024-06-07	0.350	0.350	0.350	0.350	0.340	4,200
2024-06-06	0.350	0.350	0.350	0.350	0.340	21,000
2024-06-05	0.355	0.355	0.350	0.350	0.340	70,000
2024-06-04	0.355	0.355	0.350	0.355	0.345	35,100
2024-05-31	0.350	0.360	0.350	0.350	0.340	33,400
2024-05-30	0.345	0.355	0.345	0.355	0.345	4,500
2024-05-29	0.350	0.350	0.350	0.350	0.340	3,000
2024-05-28	0.355	0.355	0.350	0.350	0.340	57,900
2024-05-27	0.350	0.355	0.350	0.355	0.345	16,000
2024-05-24	0.355	0.355	0.350	0.350	0.340	120,000
2024-05-23	0.360	0.360	0.360	0.360	0.350	10,000
2024-05-21	0.370	0.370	0.370	0.370	0.360	14,000
2024-05-20	0.350	0.370	0.350	0.370	0.360	114,600
2024-05-17	0.345	0.365	0.345	0.350	0.340	155,700
2024-05-10	0.335	0.345	0.335	0.345	0.335	21,400
2024-05-09	0.345	0.345	0.335	0.335	0.326	21,800
2024-05-06	0.360	0.360	0.340	0.340	0.331	50,000
2024-04-18	0.350	0.350	0.350	0.350	0.340	15,000
2024-04-17	0.340	0.340	0.340	0.340	0.331	2,000
2024-04-16	0.350	0.350	0.350	0.350	0.340	23,900
2024-04-09	0.345	0.345	0.345	0.345	0.335	6,600
2024-04-08	0.350	0.355	0.345	0.345	0.335	230,400
2024-04-02	0.335	0.335	0.335	0.335	0.326	10,000
2024-03-29	0.335	0.355	0.335	0.355	0.345	77,000
2024-03-27	0.335	0.340	0.330	0.340	0.331	63,000
2024-03-26	0.335	0.340	0.325	0.335	0.326	125,000
2024-03-22	0.330	0.335	0.330	0.335	0.326	56,000
2024-03-20	0.330	0.330	0.330	0.330	0.321	36,500
2024-03-19	0.330	0.330	0.330	0.330	0.321	80,000
2024-03-15	0.335	0.340	0.335	0.340	0.331	90,700
2024-03-14	0.335	0.335	0.335	0.335	0.326	30,000
2024-03-12	0.335	0.335	0.335	0.335	0.326	5,000

← NewerPage 8 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.