Tanco Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.930	0.945	0.930	0.940	0.940	62,004,700
2025-11-11	0.910	0.935	0.910	0.930	0.930	54,887,900
2025-11-10	0.910	0.920	0.905	0.915	0.915	46,397,300
2025-11-07	0.900	0.915	0.900	0.910	0.910	55,894,400
2025-11-06	0.885	0.905	0.880	0.905	0.905	57,208,700
2025-11-05	0.850	0.885	0.840	0.885	0.885	76,296,000
2025-11-04	0.940	0.940	0.785	0.850	0.850	81,456,000
2025-11-03	0.935	0.950	0.935	0.940	0.940	45,046,900
2025-10-31	0.930	0.945	0.930	0.935	0.935	64,297,800
2025-10-30	0.925	0.930	0.910	0.930	0.930	50,787,400
2025-10-29	0.905	0.930	0.905	0.925	0.925	60,288,700
2025-10-28	0.890	0.910	0.890	0.905	0.905	59,396,700
2025-10-27	0.885	0.890	0.885	0.890	0.890	57,744,900
2025-10-24	0.880	0.890	0.880	0.885	0.885	56,249,300
2025-10-23	0.875	0.885	0.870	0.880	0.880	56,649,900
2025-10-22	0.870	0.880	0.870	0.875	0.875	47,720,600
2025-10-21	0.855	0.880	0.855	0.870	0.870	56,752,500
2025-10-17	0.880	0.890	0.840	0.860	0.860	51,976,400
2025-10-16	0.865	0.885	0.865	0.880	0.880	55,407,700
2025-10-15	0.860	0.875	0.855	0.865	0.865	62,035,400
2025-10-14	0.850	0.865	0.845	0.860	0.860	54,570,100
2025-10-13	0.845	0.850	0.835	0.850	0.850	51,820,000
2025-10-10	0.845	0.860	0.845	0.845	0.845	54,336,800
2025-10-09	0.850	0.855	0.835	0.850	0.850	53,602,200
2025-10-08	0.860	0.880	0.840	0.850	0.850	63,631,700
2025-10-07	0.880	0.880	0.830	0.860	0.860	53,354,600
2025-10-06	0.885	0.895	0.880	0.885	0.885	64,838,700
2025-10-03	0.895	0.900	0.885	0.890	0.890	54,088,300
2025-10-02	0.910	0.920	0.900	0.900	0.900	55,229,600
2025-10-01	0.900	0.910	0.900	0.910	0.910	54,192,000
2025-09-30	0.880	0.900	0.880	0.900	0.900	41,075,600
2025-09-29	0.900	0.900	0.865	0.880	0.880	47,967,500
2025-09-26	0.895	0.910	0.890	0.900	0.900	61,111,801
2025-09-25	0.885	0.900	0.880	0.890	0.890	53,399,000
2025-09-24	0.860	0.890	0.860	0.885	0.885	47,271,500
2025-09-23	0.860	0.865	0.855	0.860	0.860	37,092,600
2025-09-22	0.845	0.865	0.845	0.860	0.860	42,752,800
2025-09-19	0.840	0.850	0.835	0.850	0.850	51,352,200
2025-09-18	0.840	0.850	0.835	0.840	0.840	42,739,000
2025-09-17	0.825	0.840	0.825	0.840	0.840	61,743,000
2025-09-16	0.825	0.825	0.825	0.825	0.825	0
2025-09-15	0.825	0.825	0.825	0.825	0.825	0
2025-09-12	0.810	0.830	0.810	0.825	0.825	57,206,400
2025-09-11	0.800	0.815	0.800	0.810	0.810	35,900,700
2025-09-10	0.785	0.805	0.785	0.800	0.800	49,752,600
2025-09-09	0.810	0.810	0.770	0.785	0.785	46,129,000
2025-09-08	0.795	0.830	0.790	0.810	0.810	52,861,800
2025-09-05	0.795	0.795	0.795	0.795	0.795	0
2025-09-04	0.800	0.825	0.790	0.795	0.795	57,010,100
2025-09-03	0.705	0.810	0.705	0.800	0.800	73,882,100
2025-09-02	0.705	0.705	0.690	0.705	0.705	65,133,000
2025-09-01	0.705	0.705	0.705	0.705	0.705	0
2025-08-29	0.725	0.725	0.695	0.705	0.705	75,868,100
2025-08-28	0.720	0.730	0.710	0.725	0.725	73,562,700
2025-08-27	0.720	0.735	0.715	0.720	0.720	60,738,500
2025-08-26	0.730	0.735	0.715	0.720	0.720	53,438,900
2025-08-25	0.735	0.745	0.725	0.730	0.730	48,727,200
2025-08-22	0.740	0.755	0.730	0.735	0.735	64,889,300
2025-08-21	0.725	0.745	0.725	0.740	0.740	59,828,400
2025-08-20	0.725	0.740	0.720	0.730	0.730	59,799,600

← NewerPage 5 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.