Tanco Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.680	0.710	0.675	0.695	0.290	29,728,295
2024-03-01	0.655	0.685	0.655	0.680	0.283	20,432,383
2024-02-29	0.655	0.660	0.650	0.655	0.273	42,117,565
2024-02-28	0.645	0.655	0.645	0.655	0.273	27,994,057
2024-02-27	0.640	0.655	0.620	0.645	0.269	24,405,820
2024-02-26	0.655	0.655	0.625	0.635	0.265	7,040,874
2024-02-23	0.635	0.670	0.635	0.655	0.273	8,942,393
2024-02-22	0.640	0.650	0.630	0.640	0.267	15,134,147
2024-02-21	0.680	0.680	0.635	0.640	0.267	14,211,348
2024-02-20	0.680	0.690	0.670	0.685	0.285	6,596,635
2024-02-19	0.690	0.690	0.655	0.690	0.288	8,674,793
2024-02-16	0.695	0.705	0.685	0.690	0.288	10,287,591
2024-02-15	0.685	0.705	0.675	0.695	0.290	13,832,148
2024-02-14	0.645	0.700	0.645	0.680	0.283	28,169,737
2024-02-13	0.615	0.670	0.600	0.660	0.275	17,706,945
2024-02-09	0.610	0.615	0.585	0.615	0.256	4,868,636
2024-02-08	0.595	0.625	0.595	0.610	0.254	18,875,504
2024-02-07	0.540	0.595	0.530	0.595	0.248	40,234,526
2024-02-06	0.515	0.545	0.510	0.535	0.223	24,851,739
2024-02-05	0.505	0.535	0.500	0.515	0.215	44,784,923
2024-02-02	0.500	0.525	0.490	0.510	0.213	36,185,490
2024-01-31	0.495	0.505	0.485	0.500	0.208	51,610,517
2024-01-30	0.500	0.500	0.475	0.495	0.206	59,589,310
2024-01-29	0.495	0.505	0.490	0.500	0.208	40,799,244
2024-01-26	0.515	0.515	0.475	0.510	0.213	84,709,129
2024-01-24	0.510	0.545	0.500	0.515	0.215	45,896,602
2024-01-23	0.485	0.520	0.445	0.510	0.213	175,959,698
2024-01-22	0.365	0.490	0.335	0.490	0.204	224,247,168
2024-01-19	0.250	0.480	0.240	0.365	0.152	262,075,207
2024-01-18	0.650	0.660	0.400	0.510	0.213	159,827,622
2024-01-17	0.650	0.660	0.635	0.655	0.273	94,932,398
2024-01-16	0.625	0.670	0.625	0.655	0.273	135,035,643
2024-01-15	0.620	0.625	0.615	0.625	0.260	50,994,680
2024-01-12	0.610	0.620	0.610	0.620	0.258	78,715,857
2024-01-11	0.610	0.620	0.605	0.615	0.256	48,536,360
2024-01-10	0.605	0.615	0.600	0.610	0.254	64,220,824
2024-01-09	0.600	0.605	0.595	0.600	0.250	97,494,641
2024-01-08	0.600	0.605	0.595	0.600	0.250	57,132,675
2024-01-05	0.595	0.600	0.590	0.600	0.250	52,659,556
2024-01-04	0.590	0.600	0.590	0.595	0.248	88,184,804
2024-01-03	0.585	0.590	0.580	0.590	0.246	57,028,030
2024-01-02	0.590	0.590	0.575	0.585	0.244	47,813,720
2023-12-29	0.590	0.590	0.585	0.590	0.246	58,567,391
2023-12-28	0.590	0.590	0.585	0.590	0.246	57,010,752
2023-12-27	0.580	0.590	0.580	0.585	0.244	28,767,816
2023-12-26	0.590	0.590	0.585	0.585	0.244	82,000,976
2023-12-22	0.590	0.590	0.585	0.585	0.244	83,845,853
2023-12-21	0.590	0.595	0.585	0.585	0.244	32,545,413
2023-12-20	0.590	0.590	0.585	0.585	0.244	79,955,933
2023-12-19	0.585	0.590	0.580	0.585	0.244	78,673,379
2023-12-18	0.585	0.590	0.580	0.585	0.244	29,938,055
2023-12-15	0.585	0.590	0.580	0.585	0.244	52,004,834
2023-12-14	0.580	0.585	0.575	0.585	0.244	80,461,611
2023-12-13	0.580	0.585	0.575	0.580	0.242	20,131,663
2023-12-12	0.580	0.585	0.575	0.580	0.242	45,991,884
2023-12-11	0.575	0.580	0.570	0.580	0.242	81,216,888
2023-12-08	0.570	0.580	0.570	0.575	0.240	36,556,770
2023-12-07	0.565	0.575	0.565	0.570	0.238	47,685,800
2023-12-06	0.555	0.570	0.555	0.565	0.235	72,437,462
2023-12-05	0.565	0.570	0.550	0.560	0.233	61,558,026

← NewerPage 12 of 21 · 1,243 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.