Tanco Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 1.040 | 1.060 | 1.030 | 1.060 | 0.442 | 67,554,184 |
| 2024-08-28 | 1.030 | 1.050 | 1.030 | 1.040 | 0.433 | 60,639,789 |
| 2024-08-27 | 1.010 | 1.040 | 1.000 | 1.040 | 0.433 | 55,779,554 |
| 2024-08-26 | 1.020 | 1.030 | 1.000 | 1.010 | 0.421 | 51,528,917 |
| 2024-08-23 | 1.030 | 1.040 | 1.000 | 1.010 | 0.421 | 58,328,829 |
| 2024-08-22 | 1.030 | 1.050 | 1.020 | 1.030 | 0.429 | 63,473,469 |
| 2024-08-21 | 0.970 | 1.030 | 0.970 | 1.030 | 0.429 | 73,210,739 |
| 2024-08-20 | 1.030 | 1.030 | 0.965 | 0.975 | 0.406 | 93,224,567 |
| 2024-08-19 | 1.050 | 1.060 | 1.030 | 1.050 | 0.438 | 66,992,584 |
| 2024-08-16 | 1.010 | 1.060 | 1.010 | 1.050 | 0.438 | 63,185,470 |
| 2024-08-15 | 0.985 | 1.040 | 0.980 | 1.010 | 0.421 | 84,746,807 |
| 2024-08-14 | 0.985 | 0.990 | 0.980 | 0.985 | 0.410 | 70,754,819 |
| 2024-08-13 | 0.990 | 0.990 | 0.980 | 0.980 | 0.408 | 58,246,751 |
| 2024-08-12 | 0.995 | 1.000 | 0.985 | 0.990 | 0.413 | 61,646,589 |
| 2024-08-09 | 0.990 | 1.000 | 0.985 | 1.000 | 0.417 | 59,868,190 |
| 2024-08-08 | 0.990 | 0.995 | 0.980 | 0.995 | 0.415 | 65,050,268 |
| 2024-08-07 | 0.980 | 0.995 | 0.975 | 0.990 | 0.413 | 70,834,981 |
| 2024-08-06 | 0.970 | 0.995 | 0.930 | 0.985 | 0.410 | 70,471,619 |
| 2024-08-05 | 1.010 | 1.010 | 0.970 | 0.975 | 0.406 | 76,780,496 |
| 2024-08-02 | 1.020 | 1.030 | 1.010 | 1.020 | 0.425 | 56,865,553 |
| 2024-08-01 | 1.020 | 1.020 | 1.010 | 1.020 | 0.425 | 52,065,317 |
| 2024-07-31 | 1.020 | 1.050 | 1.020 | 1.030 | 0.429 | 53,134,756 |
| 2024-07-30 | 1.020 | 1.040 | 1.010 | 1.020 | 0.425 | 51,826,034 |
| 2024-07-29 | 1.040 | 1.050 | 1.020 | 1.030 | 0.429 | 52,048,517 |
| 2024-07-26 | 1.040 | 1.070 | 1.030 | 1.050 | 0.438 | 55,505,231 |
| 2024-07-25 | 1.040 | 1.060 | 1.030 | 1.050 | 0.438 | 56,515,630 |
| 2024-07-24 | 1.020 | 1.050 | 1.010 | 1.040 | 0.433 | 56,534,353 |
| 2024-07-23 | 1.010 | 1.030 | 1.010 | 1.020 | 0.425 | 54,102,915 |
| 2024-07-22 | 1.050 | 1.050 | 1.010 | 1.020 | 0.425 | 59,020,991 |
| 2024-07-19 | 1.050 | 1.090 | 1.040 | 1.050 | 0.438 | 55,024,754 |
| 2024-07-18 | 1.010 | 1.060 | 1.010 | 1.050 | 0.438 | 76,336,014 |
| 2024-07-17 | 1.000 | 1.020 | 1.000 | 1.010 | 0.421 | 56,838,193 |
| 2024-07-16 | 0.975 | 1.010 | 0.965 | 1.000 | 0.417 | 64,758,906 |
| 2024-07-15 | 0.965 | 0.995 | 0.965 | 0.980 | 0.408 | 68,093,703 |
| 2024-07-12 | 1.040 | 1.040 | 0.950 | 0.965 | 0.402 | 99,419,440 |
| 2024-07-11 | 1.050 | 1.070 | 1.030 | 1.040 | 0.433 | 42,848,364 |
| 2024-07-10 | 1.080 | 1.100 | 1.060 | 1.060 | 0.442 | 50,926,518 |
| 2024-07-09 | 1.090 | 1.100 | 1.070 | 1.090 | 0.454 | 46,803,561 |
| 2024-07-05 | 1.060 | 1.100 | 1.050 | 1.090 | 0.454 | 47,222,601 |
| 2024-07-04 | 1.050 | 1.060 | 1.040 | 1.060 | 0.442 | 54,605,714 |
| 2024-07-03 | 1.040 | 1.060 | 1.010 | 1.050 | 0.438 | 44,008,041 |
| 2024-07-02 | 1.090 | 1.100 | 1.020 | 1.040 | 0.433 | 67,689,066 |
| 2024-07-01 | 1.070 | 1.090 | 1.070 | 1.090 | 0.454 | 50,336,836 |
| 2024-06-28 | 1.080 | 1.090 | 1.070 | 1.080 | 0.450 | 35,507,490 |
| 2024-06-27 | 1.080 | 1.090 | 1.070 | 1.080 | 0.450 | 47,988,920 |
| 2024-06-26 | 1.080 | 1.090 | 1.070 | 1.080 | 0.450 | 50,604,680 |
| 2024-06-25 | 1.060 | 1.080 | 1.050 | 1.080 | 0.450 | 48,285,800 |
| 2024-06-24 | 1.040 | 1.070 | 1.040 | 1.060 | 0.442 | 52,807,396 |
| 2024-06-21 | 1.030 | 1.050 | 1.020 | 1.050 | 0.438 | 47,049,321 |
| 2024-06-20 | 1.050 | 1.050 | 1.000 | 1.030 | 0.429 | 50,951,480 |
| 2024-06-19 | 1.050 | 1.060 | 1.040 | 1.050 | 0.438 | 34,452,931 |
| 2024-06-18 | 1.050 | 1.060 | 1.040 | 1.060 | 0.442 | 46,731,321 |
| 2024-06-14 | 1.040 | 1.060 | 1.030 | 1.050 | 0.438 | 37,532,849 |
| 2024-06-13 | 1.000 | 1.050 | 1.000 | 1.040 | 0.433 | 39,224,127 |
| 2024-06-12 | 1.010 | 1.020 | 1.000 | 1.010 | 0.421 | 52,030,997 |
| 2024-06-11 | 1.000 | 1.020 | 1.000 | 1.010 | 0.421 | 38,833,888 |
| 2024-06-10 | 1.010 | 1.020 | 1.000 | 1.010 | 0.421 | 42,994,042 |
| 2024-06-07 | 0.980 | 1.020 | 0.980 | 1.000 | 0.417 | 43,553,241 |
| 2024-06-06 | 0.930 | 0.975 | 0.905 | 0.975 | 0.406 | 44,287,641 |
| 2024-06-05 | 1.030 | 1.040 | 0.900 | 0.935 | 0.390 | 54,510,677 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.