TCS Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	0.344	0.344	0.334	0.339	0.339	131,062
2022-02-03	0.339	0.339	0.339	0.339	0.339	18,523
2022-01-31	0.344	0.344	0.339	0.339	0.339	22,615
2022-01-28	0.339	0.339	0.339	0.339	0.339	165,846
2022-01-27	0.344	0.348	0.344	0.348	0.348	53,846
2022-01-26	0.339	0.339	0.339	0.339	0.339	33,385
2022-01-25	0.344	0.348	0.339	0.344	0.344	114,477
2022-01-24	0.348	0.348	0.344	0.344	0.344	136,662
2022-01-20	0.367	0.367	0.348	0.358	0.358	134,615
2022-01-19	0.353	0.367	0.348	0.348	0.348	197,077
2022-01-17	0.358	0.358	0.353	0.353	0.353	68,385
2022-01-14	0.348	0.353	0.344	0.348	0.348	416,015
2022-01-13	0.353	0.353	0.353	0.353	0.353	157,985
2022-01-12	0.348	0.348	0.348	0.348	0.348	35,754
2022-01-11	0.353	0.353	0.344	0.353	0.353	130,954
2022-01-10	0.358	0.358	0.348	0.348	0.348	160,462
2022-01-07	0.358	0.362	0.358	0.358	0.358	487,846
2022-01-06	0.353	0.353	0.353	0.353	0.353	141,723
2022-01-05	0.348	0.358	0.344	0.358	0.358	569,692
2022-01-04	0.344	0.353	0.344	0.344	0.344	101,338
2022-01-03	0.344	0.348	0.339	0.344	0.344	102,415
2021-12-31	0.353	0.353	0.348	0.353	0.353	39,092
2021-12-30	0.353	0.353	0.348	0.348	0.348	39,200
2021-12-29	0.344	0.353	0.344	0.353	0.353	264,385
2021-12-28	0.334	0.344	0.334	0.344	0.344	132,354
2021-12-27	0.339	0.344	0.334	0.334	0.334	144,415
2021-12-24	0.339	0.339	0.330	0.334	0.334	523,277
2021-12-23	0.330	0.339	0.330	0.334	0.334	171,446
2021-12-22	0.334	0.339	0.330	0.339	0.339	317,692
2021-12-21	0.334	0.339	0.334	0.334	0.334	395,231
2021-12-20	0.339	0.339	0.334	0.334	0.334	65,585
2021-12-17	0.339	0.344	0.339	0.339	0.339	126,000
2021-12-16	0.339	0.339	0.334	0.339	0.339	86,262
2021-12-15	0.344	0.344	0.334	0.339	0.339	281,077
2021-12-14	0.344	0.344	0.339	0.344	0.344	438,631
2021-12-13	0.348	0.348	0.344	0.344	0.344	326,200
2021-12-10	0.348	0.348	0.344	0.344	0.344	42,000
2021-12-09	0.348	0.358	0.344	0.348	0.348	190,831
2021-12-08	0.344	0.353	0.344	0.348	0.348	96,492
2021-12-07	0.353	0.358	0.344	0.344	0.344	518,108
2021-12-06	0.367	0.367	0.358	0.358	0.358	173,600
2021-12-02	0.376	0.390	0.376	0.376	0.376	1,896,031
2021-12-01	0.381	0.381	0.367	0.376	0.376	518,969
2021-11-30	0.339	0.381	0.339	0.376	0.376	1,516,739
2021-11-29	0.353	0.353	0.334	0.339	0.339	694,292
2021-11-26	0.344	0.353	0.344	0.353	0.353	741,354
2021-11-25	0.348	0.358	0.344	0.353	0.353	836,554
2021-11-24	0.344	0.348	0.339	0.348	0.348	366,154
2021-11-23	0.358	0.358	0.344	0.344	0.344	1,082,954
2021-11-22	0.362	0.362	0.358	0.362	0.362	250,385
2021-11-19	0.367	0.367	0.362	0.362	0.362	223,785
2021-11-18	0.367	0.381	0.358	0.367	0.367	875,431
2021-11-17	0.376	0.376	0.367	0.367	0.367	633,985
2021-11-16	0.376	0.381	0.371	0.381	0.381	249,738
2021-11-15	0.385	0.385	0.371	0.376	0.376	671,677
2021-11-12	0.385	0.390	0.381	0.381	0.381	416,877
2021-11-11	0.385	0.395	0.371	0.385	0.385	1,800,508
2021-11-10	0.385	0.390	0.385	0.385	0.385	328,031
2021-11-09	0.390	0.395	0.385	0.385	0.385	228,846
2021-11-08	0.390	0.395	0.385	0.390	0.390	311,662

← NewerPage 20 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-10	0.0093 MYR
2020-09-14	0.0093 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.