Tanco Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.375	0.375	0.370	0.375	0.156	8,763,593
2022-12-08	0.375	0.380	0.360	0.375	0.156	31,743,574
2022-12-07	0.385	0.395	0.345	0.375	0.156	48,358,520
2022-12-06	0.380	0.395	0.375	0.390	0.163	39,910,527
2022-12-05	0.375	0.385	0.370	0.380	0.158	17,298,226
2022-12-02	0.385	0.385	0.375	0.375	0.156	10,575,351
2022-12-01	0.385	0.385	0.375	0.385	0.160	14,582,148
2022-11-30	0.380	0.390	0.375	0.380	0.158	9,694,072
2022-11-29	0.380	0.390	0.375	0.385	0.160	38,452,048
2022-11-25	0.370	0.380	0.360	0.380	0.158	25,075,179
2022-11-24	0.355	0.370	0.345	0.370	0.154	17,273,986
2022-11-23	0.360	0.365	0.350	0.350	0.146	39,108,927
2022-11-22	0.355	0.360	0.345	0.360	0.150	46,464,439
2022-11-21	0.350	0.355	0.330	0.355	0.148	14,998,308
2022-11-17	0.350	0.365	0.345	0.355	0.148	53,725,878
2022-11-16	0.315	0.355	0.295	0.350	0.146	83,206,731
2022-11-15	0.335	0.340	0.310	0.310	0.129	28,806,456
2022-11-14	0.345	0.345	0.325	0.340	0.142	46,539,321
2022-11-11	0.355	0.360	0.325	0.345	0.144	48,664,519
2022-11-10	0.360	0.380	0.345	0.345	0.144	67,494,904
2022-11-09	0.390	0.410	0.360	0.365	0.152	60,435,550
2022-11-08	0.440	0.440	0.330	0.385	0.160	315,828,711
2022-11-07	0.410	0.455	0.410	0.440	0.183	177,499,539
2022-11-04	0.405	0.420	0.400	0.410	0.171	68,878,265
2022-11-03	0.410	0.430	0.395	0.405	0.169	73,156,261
2022-11-02	0.420	0.425	0.395	0.410	0.171	66,083,223
2022-11-01	0.375	0.430	0.365	0.425	0.177	163,650,576
2022-10-31	0.355	0.380	0.350	0.375	0.156	128,517,015
2022-10-28	0.340	0.355	0.335	0.350	0.146	60,845,227
2022-10-27	0.350	0.350	0.340	0.345	0.144	13,966,068
2022-10-26	0.355	0.355	0.335	0.350	0.146	30,790,294
2022-10-25	0.345	0.355	0.330	0.345	0.144	61,596,426
2022-10-21	0.305	0.355	0.300	0.340	0.142	65,232,668
2022-10-20	0.310	0.310	0.305	0.305	0.127	19,927,903
2022-10-19	0.295	0.310	0.295	0.305	0.127	58,189,629
2022-10-18	0.300	0.305	0.295	0.295	0.123	14,548,308
2022-10-17	0.300	0.305	0.295	0.300	0.125	12,670,549
2022-10-14	0.300	0.305	0.295	0.300	0.125	40,956,926
2022-10-13	0.295	0.305	0.295	0.300	0.125	43,740,204
2022-10-12	0.300	0.305	0.290	0.300	0.125	45,995,484
2022-10-11	0.295	0.300	0.295	0.300	0.125	13,861,428
2022-10-07	0.300	0.305	0.295	0.295	0.123	18,898,304
2022-10-06	0.290	0.300	0.290	0.295	0.123	43,718,841
2022-10-05	0.310	0.315	0.285	0.285	0.119	79,501,611
2022-10-04	0.310	0.320	0.305	0.310	0.129	91,240,724
2022-10-03	0.300	0.310	0.300	0.310	0.129	33,756,692
2022-09-30	0.300	0.305	0.295	0.305	0.127	20,631,103
2022-09-29	0.300	0.305	0.290	0.300	0.125	49,964,358
2022-09-28	0.280	0.300	0.275	0.295	0.123	37,694,129
2022-09-27	0.275	0.285	0.275	0.280	0.117	8,784,953
2022-09-26	0.280	0.285	0.275	0.280	0.117	16,563,346
2022-09-23	0.285	0.290	0.275	0.285	0.119	32,306,133
2022-09-22	0.290	0.295	0.280	0.285	0.119	16,979,026
2022-09-21	0.295	0.295	0.280	0.285	0.119	50,621,235
2022-09-20	0.310	0.315	0.290	0.295	0.123	49,484,599
2022-09-19	0.310	0.320	0.305	0.305	0.127	32,428,293
2022-09-15	0.310	0.320	0.305	0.310	0.129	54,122,355
2022-09-14	0.285	0.315	0.280	0.310	0.129	69,979,619
2022-09-13	0.305	0.305	0.290	0.300	0.125	27,774,697
2022-09-12	0.290	0.320	0.290	0.300	0.125	137,743,085

← NewerPage 17 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.