Tanco Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.495	0.500	0.490	0.495	0.206	107,754,388
2023-06-09	0.500	0.500	0.495	0.495	0.206	85,070,574
2023-06-08	0.485	0.495	0.485	0.495	0.206	69,886,264
2023-06-07	0.510	0.520	0.485	0.490	0.204	123,590,052
2023-06-06	0.525	0.530	0.515	0.520	0.217	103,415,669
2023-06-02	0.515	0.530	0.515	0.525	0.219	81,340,732
2023-06-01	0.505	0.520	0.500	0.515	0.215	117,057,502
2023-05-31	0.505	0.510	0.500	0.510	0.213	100,615,594
2023-05-30	0.500	0.510	0.500	0.500	0.208	60,657,072
2023-05-29	0.485	0.505	0.485	0.500	0.208	97,842,163
2023-05-26	0.540	0.540	0.475	0.485	0.202	168,622,172
2023-05-25	0.550	0.560	0.535	0.540	0.225	67,706,584
2023-05-24	0.545	0.560	0.535	0.550	0.229	127,977,971
2023-05-23	0.520	0.545	0.515	0.545	0.227	119,844,623
2023-05-22	0.515	0.525	0.510	0.520	0.217	59,146,273
2023-05-19	0.500	0.520	0.500	0.515	0.215	74,682,178
2023-05-18	0.505	0.505	0.500	0.505	0.210	87,751,604
2023-05-17	0.515	0.525	0.505	0.505	0.210	78,167,935
2023-05-16	0.520	0.525	0.510	0.520	0.217	73,404,179
2023-05-15	0.505	0.520	0.505	0.520	0.217	93,048,645
2023-05-12	0.495	0.510	0.495	0.505	0.210	87,487,127
2023-05-11	0.480	0.505	0.480	0.500	0.208	94,394,077
2023-05-10	0.475	0.485	0.475	0.480	0.200	63,847,869
2023-05-09	0.470	0.480	0.470	0.475	0.198	55,514,831
2023-05-08	0.465	0.475	0.465	0.470	0.196	47,055,561
2023-05-05	0.465	0.470	0.460	0.465	0.194	63,196,025
2023-05-03	0.495	0.505	0.450	0.465	0.194	126,896,772
2023-05-02	0.530	0.560	0.500	0.500	0.208	84,696,652
2023-04-28	0.530	0.540	0.515	0.530	0.221	60,975,309
2023-04-27	0.480	0.540	0.480	0.535	0.223	133,744,933
2023-04-26	0.475	0.485	0.475	0.480	0.200	85,313,929
2023-04-25	0.475	0.480	0.470	0.480	0.200	29,247,816
2023-04-20	0.470	0.475	0.470	0.470	0.196	74,119,616
2023-04-19	0.470	0.470	0.460	0.470	0.196	83,281,608
2023-04-18	0.470	0.475	0.465	0.470	0.196	63,901,869
2023-04-17	0.475	0.480	0.465	0.470	0.196	101,213,671
2023-04-14	0.475	0.480	0.470	0.475	0.198	60,272,110
2023-04-13	0.480	0.480	0.470	0.475	0.198	51,759,079
2023-04-12	0.465	0.480	0.460	0.480	0.200	99,625,362
2023-04-11	0.470	0.475	0.460	0.470	0.196	77,963,457
2023-04-10	0.475	0.480	0.460	0.465	0.194	50,244,918
2023-04-07	0.465	0.475	0.460	0.475	0.198	77,625,295
2023-04-06	0.500	0.505	0.455	0.460	0.192	133,854,611
2023-04-05	0.470	0.515	0.470	0.505	0.210	126,782,050
2023-04-04	0.465	0.475	0.460	0.470	0.196	74,903,215
2023-04-03	0.455	0.470	0.455	0.465	0.194	102,537,992
2023-03-31	0.460	0.460	0.455	0.455	0.190	19,111,904
2023-03-30	0.450	0.460	0.450	0.455	0.190	79,027,612
2023-03-29	0.450	0.460	0.445	0.450	0.188	34,748,611
2023-03-28	0.465	0.465	0.440	0.450	0.188	35,865,090
2023-03-27	0.460	0.465	0.460	0.465	0.194	81,398,332
2023-03-24	0.465	0.470	0.460	0.460	0.192	38,087,728
2023-03-23	0.470	0.475	0.460	0.465	0.194	53,911,395
2023-03-22	0.465	0.475	0.465	0.470	0.196	79,488,411
2023-03-21	0.480	0.480	0.455	0.460	0.192	44,629,640
2023-03-20	0.475	0.480	0.470	0.475	0.198	75,677,937
2023-03-17	0.455	0.480	0.450	0.475	0.198	77,286,896
2023-03-16	0.460	0.465	0.450	0.455	0.190	16,169,027
2023-03-15	0.450	0.465	0.450	0.465	0.194	57,071,952
2023-03-14	0.450	0.455	0.420	0.450	0.188	85,419,051

← NewerPage 15 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.