Tanco Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.245	0.275	0.235	0.260	0.260	94,477,800
2026-07-27	0.260	0.265	0.230	0.245	0.245	115,728,100
2026-07-24	0.265	0.280	0.260	0.260	0.260	48,246,400
2026-07-23	0.305	0.310	0.265	0.270	0.270	116,731,400
2026-07-22	0.320	0.325	0.300	0.305	0.305	67,568,800
2026-07-21	0.305	0.320	0.300	0.315	0.315	42,414,900
2026-07-20	0.330	0.340	0.300	0.305	0.305	92,039,300
2026-07-17	0.330	0.360	0.320	0.335	0.335	125,281,400
2026-07-16	0.320	0.335	0.290	0.320	0.320	132,916,400
2026-07-15	0.330	0.595	0.250	0.315	0.315	768,329,600
2026-07-14	0.245	0.320	0.240	0.315	0.315	359,212,100
2026-07-13	0.200	0.260	0.195	0.240	0.240	356,154,300
2026-07-10	0.190	0.200	0.185	0.195	0.195	98,283,400
2026-07-09	0.185	0.190	0.180	0.190	0.190	24,544,400
2026-07-08	0.180	0.190	0.180	0.185	0.185	24,219,500
2026-07-07	0.185	0.190	0.180	0.180	0.180	53,547,100
2026-07-06	0.180	0.185	0.170	0.185	0.185	52,215,900
2026-07-03	0.175	0.180	0.170	0.175	0.175	58,960,600
2026-07-02	0.175	0.175	0.165	0.175	0.175	51,308,900
2026-07-01	0.175	0.180	0.165	0.175	0.175	122,144,100
2026-06-30	0.150	0.175	0.145	0.175	0.175	148,802,100
2026-06-29	0.140	0.145	0.135	0.145	0.145	45,262,600
2026-06-26	0.140	0.140	0.130	0.135	0.135	36,407,400
2026-06-25	0.145	0.145	0.130	0.135	0.135	66,657,300
2026-06-24	0.135	0.150	0.130	0.140	0.140	97,476,100
2026-06-23	0.130	0.140	0.130	0.135	0.135	54,452,900
2026-06-22	0.140	0.145	0.125	0.130	0.130	117,083,800
2026-06-19	0.145	0.155	0.135	0.140	0.140	113,056,700
2026-06-18	0.155	0.180	0.135	0.145	0.145	419,579,600
2026-06-17	0.150	0.150	0.150	0.150	0.150	0
2026-06-16	0.120	0.155	0.120	0.150	0.150	260,498,600
2026-06-15	0.140	0.160	0.120	0.130	0.130	327,970,900
2026-06-12	0.200	0.200	0.200	0.200	0.200	22,372,400
2026-06-11	0.200	0.240	0.200	0.200	0.200	233,061,100
2026-06-10	0.810	0.870	0.500	0.500	0.500	37,680,400
2026-06-09	1.110	1.110	0.785	0.800	0.800	77,962,300
2026-06-08	1.580	1.620	1.120	1.120	1.120	30,494,200
2026-06-05	1.720	1.720	1.520	1.590	1.590	33,549,500
2026-06-04	1.750	1.770	1.690	1.720	1.720	27,565,200
2026-06-03	1.760	1.780	1.750	1.760	1.760	25,163,900
2026-06-02	1.750	1.750	1.750	1.750	1.750	0
2026-06-01	1.750	1.750	1.750	1.750	1.750	0
2026-05-29	1.750	1.780	1.700	1.750	1.750	35,915,100
2026-05-28	1.720	1.760	1.720	1.740	1.740	29,749,900
2026-05-27	1.730	1.730	1.730	1.730	1.730	0
2026-05-26	1.730	1.750	1.720	1.730	1.730	24,840,400
2026-05-25	1.720	1.740	1.720	1.730	1.730	34,553,300
2026-05-22	1.700	1.730	1.690	1.720	1.720	45,332,600
2026-05-21	1.680	1.710	1.680	1.700	1.700	35,680,200
2026-05-20	1.690	1.710	1.660	1.680	1.680	34,399,500
2026-05-19	1.660	1.690	1.660	1.680	1.680	37,211,700
2026-05-18	1.720	1.750	1.630	1.660	1.660	39,537,300
2026-05-15	1.710	1.740	1.710	1.720	1.720	34,764,000
2026-05-14	1.700	1.720	1.700	1.710	1.710	35,517,400
2026-05-13	1.690	1.720	1.690	1.700	1.700	41,687,600
2026-05-12	1.680	1.700	1.670	1.690	1.690	50,689,100
2026-05-11	1.660	1.690	1.660	1.670	1.670	43,031,800
2026-05-08	1.650	1.670	1.650	1.660	1.660	56,526,100
2026-05-07	1.640	1.660	1.640	1.650	1.650	44,769,600
2026-05-06	1.620	1.650	1.620	1.640	1.640	45,508,900

← NewerPage 2 of 21 · 1,242 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.