Tanco Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	1.600	1.630	1.600	1.620	1.620	43,998,600
2026-05-04	1.560	1.610	1.560	1.610	1.610	38,055,400
2026-05-01	1.560	1.560	1.560	1.560	1.560	0
2026-04-30	1.600	1.620	1.560	1.560	1.560	36,350,600
2026-04-29	1.580	1.610	1.580	1.590	1.590	41,726,400
2026-04-28	1.550	1.590	1.550	1.580	1.580	44,789,600
2026-04-27	1.590	1.600	1.530	1.550	1.550	44,215,100
2026-04-24	1.620	1.640	1.580	1.590	1.590	39,607,100
2026-04-23	1.640	1.670	1.610	1.620	1.620	40,449,500
2026-04-22	1.630	1.650	1.620	1.640	1.640	45,852,700
2026-04-21	1.610	1.650	1.600	1.630	1.630	45,218,000
2026-04-20	1.690	1.720	1.570	1.600	1.600	29,630,700
2026-04-17	1.670	1.700	1.670	1.690	1.690	39,912,500
2026-04-16	1.660	1.690	1.660	1.670	1.670	35,562,300
2026-04-15	1.630	1.670	1.630	1.660	1.660	41,299,900
2026-04-14	1.640	1.650	1.610	1.630	1.630	40,192,900
2026-04-13	1.650	1.670	1.600	1.640	1.640	46,904,000
2026-04-10	1.670	1.710	1.620	1.650	1.650	48,601,400
2026-04-09	1.650	1.690	1.650	1.670	1.670	47,344,900
2026-04-08	1.610	1.660	1.610	1.650	1.650	44,042,900
2026-04-07	1.570	1.630	1.570	1.610	1.610	43,224,000
2026-04-06	1.560	1.590	1.550	1.570	1.570	35,186,400
2026-04-03	1.530	1.570	1.530	1.550	1.550	35,382,100
2026-04-02	1.480	1.540	1.480	1.530	1.530	54,556,900
2026-04-01	1.450	1.490	1.450	1.470	1.470	52,601,100
2026-03-31	1.440	1.460	1.420	1.450	1.450	43,803,300
2026-03-30	1.420	1.440	1.390	1.430	1.430	43,626,500
2026-03-27	1.440	1.450	1.400	1.430	1.430	37,935,600
2026-03-26	1.440	1.480	1.430	1.440	1.440	39,803,400
2026-03-25	1.410	1.450	1.410	1.440	1.440	34,740,300
2026-03-24	1.400	1.430	1.380	1.410	1.410	50,662,700
2026-03-20	1.400	1.400	1.400	1.400	1.400	0
2026-03-19	1.400	1.420	1.390	1.400	1.400	55,451,500
2026-03-18	1.360	1.420	1.360	1.400	1.400	44,014,200
2026-03-17	1.380	1.400	1.310	1.360	1.360	46,417,100
2026-03-16	1.500	1.500	1.310	1.380	1.380	53,962,800
2026-03-13	1.480	1.540	1.470	1.500	1.500	35,687,898
2026-03-12	1.540	1.560	1.480	1.480	1.480	40,508,500
2026-03-11	1.530	1.560	1.530	1.540	1.540	41,903,199
2026-03-10	1.510	1.560	1.510	1.530	1.530	54,594,801
2026-03-09	1.510	1.540	1.500	1.510	1.510	45,453,000
2026-03-06	1.530	1.540	1.480	1.530	1.530	40,987,800
2026-03-05	1.530	1.590	1.530	1.530	1.530	59,397,100
2026-03-04	1.620	1.620	1.450	1.530	1.530	55,343,400
2026-03-03	1.610	1.650	1.610	1.630	1.630	37,324,500
2026-03-02	1.580	1.620	1.560	1.610	1.610	48,377,700
2026-02-27	1.530	1.590	1.500	1.590	1.590	81,170,200
2026-02-26	1.530	1.550	1.530	1.530	1.530	53,542,400
2026-02-25	1.500	1.530	1.500	1.530	1.530	48,546,900
2026-02-24	1.480	1.510	1.460	1.500	1.500	59,923,900
2026-02-23	1.460	1.500	1.460	1.480	1.480	53,755,000
2026-02-20	1.440	1.470	1.430	1.460	1.460	45,298,700
2026-02-19	1.430	1.450	1.420	1.440	1.440	52,131,700
2026-02-16	1.400	1.450	1.400	1.430	1.430	51,842,200
2026-02-13	1.390	1.430	1.390	1.410	1.410	53,393,400
2026-02-12	1.380	1.400	1.340	1.380	1.380	53,562,400
2026-02-11	1.370	1.390	1.360	1.380	1.380	58,129,800
2026-02-10	1.360	1.400	1.360	1.370	1.370	58,227,600
2026-02-09	1.330	1.370	1.330	1.360	1.360	60,044,800
2026-02-06	1.330	1.360	1.320	1.330	1.330	53,087,100

← NewerPage 3 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.