Tanco Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	1.340	1.350	1.290	1.340	1.340	63,143,300
2026-02-04	1.330	1.360	1.320	1.340	1.340	56,308,600
2026-02-03	1.360	1.370	1.310	1.330	1.330	57,182,200
2026-01-30	1.340	1.360	1.340	1.360	1.360	55,283,200
2026-01-29	1.340	1.350	1.330	1.340	1.340	50,559,800
2026-01-28	1.330	1.350	1.320	1.340	1.340	61,909,200
2026-01-27	1.310	1.340	1.310	1.330	1.330	64,354,100
2026-01-26	1.300	1.330	1.300	1.310	1.310	43,736,900
2026-01-23	1.310	1.320	1.260	1.300	1.300	71,850,200
2026-01-22	1.290	1.320	1.290	1.310	1.310	51,953,600
2026-01-21	1.280	1.300	1.280	1.290	1.290	59,772,300
2026-01-20	1.250	1.290	1.250	1.280	1.280	51,598,600
2026-01-19	1.250	1.250	1.250	1.250	1.250	45,643,000
2026-01-16	1.240	1.260	1.240	1.250	1.250	56,951,400
2026-01-15	1.230	1.250	1.220	1.240	1.240	63,187,900
2026-01-14	1.210	1.240	1.210	1.230	1.230	60,809,100
2026-01-13	1.180	1.220	1.150	1.210	1.210	60,961,200
2026-01-12	1.230	1.250	1.180	1.190	1.190	59,867,000
2026-01-09	1.230	1.250	1.220	1.230	1.230	57,332,700
2026-01-08	1.200	1.230	1.200	1.230	1.230	57,209,400
2026-01-07	1.190	1.210	1.190	1.200	1.200	57,759,100
2026-01-06	1.180	1.200	1.170	1.190	1.190	57,941,400
2026-01-05	1.180	1.190	1.170	1.180	1.180	74,865,000
2026-01-02	1.160	1.180	1.150	1.180	1.180	59,050,600
2026-01-01	1.160	1.160	1.160	1.160	1.160	0
2025-12-31	1.150	1.170	1.150	1.160	1.160	53,715,300
2025-12-30	1.140	1.160	1.130	1.150	1.150	69,145,100
2025-12-29	1.130	1.150	1.130	1.140	1.140	59,585,800
2025-12-26	1.120	1.150	1.090	1.130	1.130	62,022,600
2025-12-25	1.110	1.110	1.110	1.110	1.110	0
2025-12-24	1.160	1.160	1.100	1.110	1.110	70,036,500
2025-12-23	1.130	1.170	1.120	1.150	1.150	57,306,200
2025-12-22	1.120	1.130	1.080	1.130	1.130	62,318,600
2025-12-19	1.130	1.140	1.100	1.130	1.130	74,937,600
2025-12-18	1.150	1.160	1.100	1.130	1.130	58,038,500
2025-12-17	1.150	1.170	1.140	1.150	1.150	60,057,200
2025-12-16	1.180	1.190	1.130	1.150	1.150	61,581,000
2025-12-15	1.190	1.200	1.170	1.180	1.180	47,819,800
2025-12-12	1.150	1.190	1.140	1.180	1.180	62,927,500
2025-12-11	1.160	1.170	1.150	1.150	1.150	54,522,500
2025-12-10	1.150	1.170	1.120	1.160	1.160	49,667,400
2025-12-09	1.180	1.200	1.100	1.140	1.140	70,583,100
2025-12-08	1.180	1.200	1.170	1.180	1.180	58,633,700
2025-12-05	1.150	1.180	1.150	1.170	1.170	54,267,400
2025-12-04	1.140	1.170	1.140	1.150	1.150	62,318,900
2025-12-03	1.110	1.150	1.100	1.140	1.140	51,760,500
2025-12-02	1.160	1.170	1.060	1.110	1.110	52,390,900
2025-12-01	1.130	1.160	1.130	1.160	1.160	57,879,500
2025-11-28	1.110	1.140	1.110	1.130	1.130	54,550,000
2025-11-27	1.080	1.120	1.080	1.110	1.110	55,794,500
2025-11-26	1.080	1.100	1.080	1.090	1.090	66,866,100
2025-11-25	1.040	1.090	1.040	1.080	1.080	66,649,600
2025-11-24	1.040	1.070	1.040	1.040	1.040	74,725,800
2025-11-21	1.030	1.040	0.965	1.040	1.040	55,497,400
2025-11-20	1.010	1.040	1.010	1.030	1.030	59,825,100
2025-11-19	0.990	1.020	0.990	1.010	1.010	59,278,500
2025-11-18	0.965	0.995	0.960	0.990	0.990	63,238,300
2025-11-17	0.955	0.970	0.955	0.965	0.965	82,886,200
2025-11-14	0.945	0.965	0.940	0.955	0.955	73,145,300
2025-11-13	0.940	0.945	0.935	0.945	0.945	51,266,800

← NewerPage 4 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.