Tanco Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.470	0.475	0.450	0.450	0.188	36,980,849
2023-03-10	0.470	0.480	0.465	0.475	0.198	79,689,056
2023-03-09	0.490	0.495	0.465	0.475	0.198	67,987,143
2023-03-08	0.495	0.510	0.490	0.490	0.204	44,222,123
2023-03-07	0.470	0.500	0.465	0.495	0.206	96,685,364
2023-03-06	0.460	0.480	0.455	0.470	0.196	41,628,205
2023-03-03	0.450	0.465	0.450	0.460	0.192	17,216,386
2023-03-02	0.470	0.500	0.450	0.455	0.190	121,421,421
2023-03-01	0.450	0.470	0.445	0.465	0.194	65,040,906
2023-02-28	0.450	0.455	0.445	0.450	0.188	47,737,400
2023-02-27	0.455	0.455	0.440	0.455	0.190	24,417,820
2023-02-24	0.455	0.460	0.440	0.455	0.190	38,234,848
2023-02-23	0.455	0.465	0.430	0.455	0.190	49,816,998
2023-02-22	0.445	0.455	0.440	0.445	0.185	29,804,615
2023-02-21	0.470	0.495	0.440	0.450	0.188	118,676,301
2023-02-20	0.440	0.475	0.440	0.470	0.196	36,873,089
2023-02-17	0.440	0.450	0.430	0.445	0.185	38,092,288
2023-02-16	0.460	0.465	0.420	0.440	0.183	81,687,287
2023-02-15	0.465	0.475	0.455	0.460	0.192	21,891,342
2023-02-14	0.470	0.475	0.455	0.465	0.194	18,854,384
2023-02-13	0.460	0.475	0.460	0.470	0.196	45,487,884
2023-02-10	0.470	0.480	0.455	0.460	0.192	52,814,834
2023-02-09	0.430	0.480	0.425	0.470	0.196	81,485,454
2023-02-08	0.425	0.440	0.425	0.430	0.179	38,299,888
2023-02-07	0.425	0.435	0.420	0.430	0.179	43,981,641
2023-02-03	0.405	0.430	0.395	0.425	0.177	73,188,661
2023-02-02	0.375	0.405	0.375	0.405	0.169	103,296,391
2023-01-31	0.380	0.380	0.365	0.375	0.156	23,969,980
2023-01-30	0.370	0.380	0.370	0.375	0.156	54,196,515
2023-01-27	0.355	0.370	0.355	0.365	0.152	38,802,208
2023-01-26	0.355	0.365	0.350	0.350	0.146	16,869,586
2023-01-25	0.355	0.365	0.350	0.355	0.148	13,285,189
2023-01-20	0.360	0.370	0.355	0.355	0.148	24,689,979
2023-01-19	0.360	0.365	0.350	0.360	0.150	43,520,841
2023-01-18	0.360	0.370	0.350	0.360	0.150	35,857,170
2023-01-17	0.355	0.365	0.345	0.365	0.152	30,677,254
2023-01-16	0.365	0.365	0.345	0.355	0.148	37,644,689
2023-01-13	0.370	0.370	0.360	0.365	0.152	40,120,527
2023-01-12	0.380	0.380	0.360	0.375	0.156	37,943,248
2023-01-11	0.385	0.390	0.370	0.380	0.158	52,774,996
2023-01-10	0.345	0.385	0.340	0.385	0.160	102,469,592
2023-01-09	0.345	0.350	0.345	0.345	0.144	35,423,490
2023-01-06	0.340	0.350	0.340	0.345	0.144	30,933,334
2023-01-05	0.350	0.350	0.340	0.340	0.142	9,650,152
2023-01-04	0.350	0.355	0.335	0.350	0.146	33,870,212
2023-01-03	0.335	0.355	0.330	0.350	0.146	20,796,703
2022-12-30	0.350	0.355	0.335	0.335	0.140	17,642,145
2022-12-29	0.360	0.360	0.350	0.350	0.146	29,887,655
2022-12-28	0.365	0.375	0.355	0.360	0.150	34,491,091
2022-12-27	0.365	0.375	0.360	0.360	0.150	8,406,713
2022-12-23	0.375	0.375	0.360	0.365	0.152	17,950,785
2022-12-22	0.365	0.380	0.365	0.370	0.154	27,492,697
2022-12-21	0.365	0.365	0.360	0.360	0.150	3,966,477
2022-12-20	0.365	0.380	0.360	0.360	0.150	35,897,490
2022-12-19	0.360	0.370	0.350	0.360	0.150	20,338,783
2022-12-16	0.360	0.365	0.355	0.360	0.150	8,622,713
2022-12-15	0.355	0.370	0.350	0.360	0.150	35,885,010
2022-12-14	0.355	0.365	0.345	0.355	0.148	16,279,906
2022-12-13	0.365	0.365	0.355	0.355	0.148	21,317,742
2022-12-12	0.375	0.375	0.360	0.365	0.152	22,617,821

← NewerPage 16 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.