Tanco Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	1.010	1.040	1.010	1.030	0.429	40,655,244
2024-05-31	1.000	1.020	1.000	1.020	0.425	39,895,407
2024-05-30	0.975	1.020	0.975	1.010	0.421	44,517,085
2024-05-29	0.935	0.995	0.930	0.975	0.406	59,735,710
2024-05-28	0.885	0.970	0.880	0.930	0.388	59,568,428
2024-05-27	0.880	0.885	0.875	0.885	0.369	35,397,810
2024-05-24	0.880	0.885	0.875	0.880	0.367	79,014,179
2024-05-23	0.875	0.880	0.870	0.880	0.367	35,870,130
2024-05-21	0.855	0.885	0.850	0.875	0.365	59,517,310
2024-05-20	0.850	0.855	0.845	0.855	0.356	70,835,941
2024-05-17	0.845	0.850	0.840	0.850	0.354	43,525,404
2024-05-16	0.845	0.850	0.840	0.845	0.352	55,289,476
2024-05-15	0.850	0.855	0.840	0.845	0.352	74,037,778
2024-05-14	0.855	0.860	0.835	0.850	0.354	62,089,388
2024-05-13	0.855	0.860	0.850	0.855	0.356	54,976,994
2024-05-10	0.860	0.860	0.850	0.860	0.358	72,737,699
2024-05-09	0.860	0.865	0.855	0.860	0.358	46,302,921
2024-05-08	0.865	0.870	0.855	0.860	0.358	37,552,529
2024-05-07	0.860	0.865	0.855	0.865	0.360	51,623,479
2024-05-06	0.855	0.860	0.850	0.860	0.358	38,945,488
2024-05-03	0.830	0.860	0.830	0.855	0.356	48,990,682
2024-05-02	0.825	0.830	0.820	0.830	0.346	53,548,995
2024-04-30	0.825	0.830	0.815	0.825	0.344	52,233,079
2024-04-29	0.820	0.830	0.820	0.825	0.344	42,750,442
2024-04-26	0.810	0.820	0.810	0.820	0.342	49,778,119
2024-04-25	0.835	0.840	0.795	0.810	0.338	63,526,747
2024-04-24	0.820	0.835	0.820	0.830	0.346	30,459,095
2024-04-23	0.810	0.820	0.805	0.820	0.342	64,065,787
2024-04-22	0.790	0.810	0.780	0.805	0.335	43,798,523
2024-04-19	0.820	0.820	0.780	0.790	0.329	42,431,965
2024-04-18	0.840	0.840	0.815	0.820	0.342	66,811,867
2024-04-17	0.780	0.855	0.760	0.840	0.350	66,293,705
2024-04-16	0.815	0.820	0.725	0.780	0.325	46,397,484
2024-04-15	0.840	0.840	0.805	0.820	0.342	53,179,396
2024-04-12	0.845	0.850	0.820	0.840	0.350	19,778,624
2024-04-09	0.850	0.850	0.840	0.845	0.352	33,058,532
2024-04-08	0.860	0.870	0.845	0.850	0.354	33,613,892
2024-04-05	0.860	0.870	0.860	0.865	0.360	39,590,127
2024-04-04	0.855	0.870	0.850	0.865	0.360	47,500,760
2024-04-03	0.845	0.855	0.845	0.850	0.354	33,211,172
2024-04-02	0.840	0.850	0.835	0.845	0.352	38,022,688
2024-04-01	0.845	0.855	0.820	0.845	0.352	58,122,674
2024-03-29	0.840	0.850	0.835	0.845	0.352	42,099,087
2024-03-27	0.825	0.855	0.820	0.840	0.350	28,317,336
2024-03-26	0.855	0.870	0.815	0.830	0.346	39,771,327
2024-03-25	0.830	0.865	0.830	0.860	0.358	37,079,489
2024-03-22	0.830	0.835	0.815	0.830	0.346	21,378,222
2024-03-21	0.845	0.850	0.810	0.830	0.346	39,557,967
2024-03-20	0.870	0.880	0.840	0.845	0.352	36,342,450
2024-03-19	0.870	0.880	0.825	0.870	0.363	49,850,836
2024-03-18	0.845	0.875	0.845	0.870	0.363	44,706,923
2024-03-15	0.830	0.845	0.825	0.845	0.352	23,564,380
2024-03-14	0.800	0.840	0.800	0.830	0.346	47,284,038
2024-03-13	0.780	0.800	0.780	0.800	0.333	40,742,844
2024-03-12	0.770	0.795	0.765	0.780	0.325	27,584,137
2024-03-11	0.800	0.810	0.750	0.770	0.321	44,435,723
2024-03-08	0.785	0.805	0.775	0.795	0.331	51,166,280
2024-03-07	0.760	0.795	0.755	0.780	0.325	28,248,216
2024-03-06	0.695	0.770	0.695	0.770	0.321	21,067,662
2024-03-05	0.705	0.710	0.680	0.700	0.292	34,424,371

← NewerPage 11 of 21 · 1,239 trading daysOlder →

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.