Tri-Mode System M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	0.355	0.355	0.340	0.345	0.335	13,500
2024-03-06	0.335	0.335	0.335	0.335	0.326	400
2024-03-05	0.335	0.335	0.335	0.335	0.326	12,000
2024-03-04	0.335	0.340	0.335	0.335	0.326	12,100
2024-03-01	0.340	0.380	0.330	0.330	0.321	555,500
2024-02-29	0.340	0.380	0.335	0.380	0.369	55,100
2024-02-28	0.380	0.380	0.380	0.380	0.369	100
2024-02-26	0.335	0.370	0.335	0.345	0.335	9,900
2024-02-23	0.345	0.375	0.345	0.375	0.365	30,100
2024-02-22	0.345	0.345	0.345	0.345	0.335	29,900
2024-02-21	0.350	0.355	0.335	0.345	0.335	65,400
2024-02-20	0.345	0.370	0.345	0.370	0.360	18,100
2024-02-15	0.360	0.360	0.360	0.360	0.350	100,000
2024-02-14	0.370	0.370	0.360	0.360	0.350	70,000
2024-02-13	0.370	0.370	0.370	0.370	0.360	40,000
2024-02-09	0.375	0.375	0.375	0.375	0.365	130,800
2024-02-07	0.370	0.375	0.370	0.375	0.365	5,000
2024-02-06	0.335	0.355	0.335	0.335	0.326	6,600
2024-01-31	0.325	0.375	0.325	0.375	0.365	10,400
2024-01-26	0.370	0.370	0.325	0.360	0.350	295,100
2024-01-24	0.375	0.375	0.375	0.375	0.365	18,600
2024-01-22	0.370	0.370	0.370	0.370	0.360	23,000
2024-01-17	0.330	0.380	0.330	0.380	0.369	2,100
2024-01-16	0.350	0.350	0.345	0.345	0.335	15,000
2024-01-11	0.370	0.370	0.370	0.370	0.360	12,500
2024-01-10	0.385	0.385	0.385	0.385	0.374	30,000
2024-01-08	0.340	0.395	0.340	0.390	0.379	253,300
2024-01-04	0.325	0.325	0.325	0.325	0.316	10,000
2024-01-03	0.325	0.325	0.325	0.325	0.316	1,000
2023-12-26	0.310	0.345	0.310	0.315	0.306	4,600
2023-12-20	0.355	0.355	0.345	0.355	0.345	20,000
2023-12-19	0.335	0.360	0.335	0.360	0.350	10,000
2023-12-14	0.310	0.310	0.310	0.310	0.301	20,000
2023-12-13	0.335	0.335	0.335	0.335	0.322	10,000
2023-11-29	0.330	0.335	0.325	0.335	0.322	52,600
2023-11-28	0.330	0.335	0.330	0.335	0.322	21,000
2023-11-27	0.350	0.350	0.335	0.335	0.322	38,500
2023-11-24	0.335	0.335	0.335	0.335	0.322	13,000
2023-11-23	0.335	0.335	0.335	0.335	0.322	22,000
2023-11-22	0.350	0.350	0.350	0.350	0.337	10,000
2023-11-21	0.355	0.355	0.350	0.350	0.337	34,100
2023-11-20	0.335	0.355	0.335	0.355	0.342	14,000
2023-11-17	0.355	0.355	0.355	0.355	0.342	8,800
2023-11-16	0.335	0.335	0.335	0.335	0.322	3,000
2023-11-14	0.355	0.355	0.335	0.335	0.322	11,200
2023-11-10	0.335	0.355	0.335	0.355	0.342	125,000
2023-11-09	0.345	0.350	0.345	0.350	0.337	21,700
2023-11-08	0.345	0.345	0.345	0.345	0.332	30,000
2023-11-07	0.345	0.345	0.345	0.345	0.332	70,000
2023-11-06	0.345	0.345	0.345	0.345	0.332	40,000
2023-11-03	0.310	0.310	0.310	0.310	0.298	2,900
2023-11-01	0.340	0.340	0.340	0.340	0.327	20,000
2023-10-18	0.320	0.340	0.320	0.340	0.327	55,000
2023-10-09	0.310	0.310	0.310	0.310	0.298	1,000
2023-10-04	0.310	0.310	0.310	0.310	0.298	15,600
2023-10-03	0.335	0.335	0.320	0.320	0.308	24,400
2023-09-29	0.330	0.330	0.330	0.330	0.318	59,900
2023-09-25	0.330	0.330	0.330	0.330	0.318	5,000
2023-09-21	0.315	0.355	0.315	0.350	0.337	5,000
2023-09-19	0.320	0.320	0.310	0.310	0.298	40,000

← NewerPage 9 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.