Tanco Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.580	0.585	0.575	0.575	0.240	50,061,081
2023-12-01	0.580	0.585	0.575	0.580	0.242	54,958,514
2023-11-30	0.580	0.585	0.575	0.585	0.244	54,337,632
2023-11-29	0.580	0.580	0.575	0.580	0.242	48,037,400
2023-11-28	0.580	0.585	0.575	0.575	0.240	48,806,599
2023-11-27	0.570	0.580	0.570	0.580	0.242	57,369,792
2023-11-24	0.580	0.580	0.570	0.575	0.240	49,033,399
2023-11-23	0.585	0.590	0.575	0.580	0.242	47,901,320
2023-11-22	0.585	0.590	0.580	0.590	0.246	58,908,673
2023-11-21	0.585	0.590	0.580	0.585	0.244	68,972,820
2023-11-20	0.580	0.590	0.580	0.585	0.244	70,198,741
2023-11-17	0.580	0.585	0.575	0.580	0.242	56,031,793
2023-11-16	0.580	0.585	0.575	0.580	0.242	46,004,839
2023-11-15	0.575	0.585	0.575	0.580	0.242	54,947,232
2023-11-14	0.575	0.580	0.570	0.575	0.240	62,055,308
2023-11-10	0.575	0.580	0.575	0.580	0.242	45,105,322
2023-11-09	0.575	0.575	0.570	0.575	0.240	55,155,314
2023-11-08	0.575	0.575	0.570	0.570	0.238	52,940,116
2023-11-07	0.570	0.580	0.565	0.575	0.240	53,185,633
2023-11-06	0.570	0.575	0.565	0.570	0.238	42,564,205
2023-11-03	0.570	0.575	0.565	0.565	0.235	76,973,936
2023-11-02	0.575	0.580	0.570	0.575	0.240	52,184,834
2023-11-01	0.570	0.580	0.565	0.575	0.240	74,048,338
2023-10-31	0.575	0.580	0.570	0.575	0.240	65,611,385
2023-10-30	0.575	0.580	0.570	0.575	0.240	49,808,598
2023-10-27	0.575	0.580	0.570	0.575	0.240	63,722,587
2023-10-26	0.575	0.580	0.570	0.575	0.240	57,159,792
2023-10-25	0.570	0.580	0.570	0.575	0.240	49,830,198
2023-10-24	0.580	0.580	0.575	0.575	0.240	55,221,076
2023-10-23	0.575	0.580	0.570	0.580	0.242	72,165,300
2023-10-20	0.575	0.580	0.570	0.580	0.242	57,604,752
2023-10-19	0.570	0.580	0.565	0.575	0.240	57,119,230
2023-10-18	0.565	0.575	0.565	0.575	0.240	65,571,785
2023-10-17	0.565	0.575	0.565	0.570	0.238	52,220,116
2023-10-16	0.565	0.570	0.560	0.570	0.238	58,668,191
2023-10-13	0.560	0.570	0.560	0.570	0.238	75,088,977
2023-10-12	0.560	0.565	0.560	0.565	0.235	60,301,627
2023-10-11	0.560	0.565	0.555	0.565	0.235	55,747,394
2023-10-10	0.550	0.565	0.550	0.560	0.233	60,098,350
2023-10-09	0.550	0.560	0.550	0.555	0.231	61,544,349
2023-10-06	0.550	0.555	0.545	0.555	0.231	51,572,597
2023-10-05	0.550	0.550	0.545	0.550	0.229	53,871,795
2023-10-04	0.545	0.550	0.535	0.545	0.227	41,666,365
2023-10-03	0.550	0.550	0.540	0.545	0.227	62,445,548
2023-10-02	0.550	0.555	0.545	0.550	0.229	50,560,280
2023-09-29	0.550	0.555	0.545	0.550	0.229	26,932,538
2023-09-27	0.550	0.555	0.545	0.555	0.231	61,732,026
2023-09-26	0.550	0.550	0.545	0.550	0.229	52,197,796
2023-09-25	0.560	0.560	0.540	0.545	0.227	34,817,011
2023-09-22	0.555	0.565	0.550	0.560	0.233	133,054,211
2023-09-21	0.550	0.555	0.545	0.555	0.231	52,268,596
2023-09-20	0.550	0.555	0.545	0.555	0.231	49,552,036
2023-09-19	0.550	0.555	0.550	0.555	0.231	53,779,878
2023-09-18	0.545	0.555	0.540	0.555	0.231	78,850,734
2023-09-15	0.535	0.550	0.530	0.545	0.227	58,381,874
2023-09-14	0.525	0.535	0.520	0.535	0.223	61,054,272
2023-09-13	0.550	0.550	0.510	0.525	0.219	116,884,703
2023-09-12	0.555	0.555	0.550	0.550	0.229	45,724,522
2023-09-11	0.560	0.565	0.550	0.555	0.231	48,273,320
2023-09-08	0.560	0.565	0.560	0.560	0.233	44,225,003

← NewerPage 13 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.