Tanco Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.735	0.745	0.725	0.730	0.730	71,994,700
2025-08-18	0.735	0.735	0.720	0.735	0.735	58,750,900
2025-08-15	0.720	0.745	0.715	0.730	0.730	57,680,800
2025-08-14	0.705	0.725	0.705	0.720	0.720	50,242,800
2025-08-13	0.725	0.730	0.695	0.705	0.705	65,311,400
2025-08-12	0.745	0.755	0.715	0.725	0.725	71,958,900
2025-08-11	0.765	0.775	0.745	0.745	0.745	49,882,300
2025-08-08	0.765	0.780	0.760	0.765	0.765	55,291,600
2025-08-07	0.780	0.785	0.765	0.770	0.770	47,566,400
2025-08-06	0.815	0.815	0.775	0.780	0.780	52,068,800
2025-08-05	0.820	0.825	0.810	0.815	0.815	50,787,100
2025-08-04	0.840	0.840	0.815	0.820	0.820	56,194,600
2025-08-01	0.835	0.845	0.835	0.840	0.840	63,731,400
2025-07-31	0.840	0.845	0.830	0.835	0.835	42,709,500
2025-07-30	0.925	0.925	0.825	0.835	0.835	57,908,600
2025-07-29	0.920	0.930	0.915	0.925	0.925	44,653,200
2025-07-28	0.915	0.930	0.915	0.925	0.925	44,411,000
2025-07-25	0.915	0.920	0.910	0.915	0.915	46,250,600
2025-07-24	0.915	0.925	0.910	0.915	0.915	54,395,200
2025-07-23	0.910	0.915	0.905	0.915	0.915	61,896,100
2025-07-22	0.905	0.920	0.905	0.910	0.910	49,343,800
2025-07-21	0.910	0.915	0.900	0.905	0.905	53,617,400
2025-07-18	0.900	0.915	0.900	0.910	0.910	49,493,500
2025-07-17	0.895	0.905	0.895	0.900	0.900	36,892,200
2025-07-16	0.900	0.910	0.895	0.895	0.895	48,404,500
2025-07-15	0.900	0.910	0.900	0.905	0.905	43,225,900
2025-07-14	0.905	0.915	0.900	0.905	0.905	50,082,900
2025-07-11	0.900	0.910	0.900	0.905	0.905	53,898,900
2025-07-10	0.890	0.905	0.890	0.900	0.900	45,946,800
2025-07-09	0.895	0.900	0.885	0.890	0.890	49,711,600
2025-07-08	0.890	0.895	0.885	0.890	0.890	55,223,000
2025-07-07	0.890	0.895	0.885	0.895	0.895	46,160,800
2025-07-04	0.905	0.905	0.880	0.890	0.890	43,744,400
2025-07-03	0.895	0.905	0.890	0.900	0.900	45,755,800
2025-07-02	0.885	0.900	0.870	0.890	0.890	49,418,600
2025-07-01	0.920	0.920	0.885	0.890	0.890	45,644,500
2025-06-30	0.930	0.940	0.915	0.915	0.915	53,313,100
2025-06-26	0.930	0.940	0.925	0.930	0.930	44,029,300
2025-06-25	0.945	0.955	0.925	0.930	0.930	41,550,800
2025-06-24	0.925	0.945	0.925	0.940	0.940	49,897,500
2025-06-23	0.935	0.945	0.895	0.920	0.920	47,283,700
2025-06-20	0.955	0.965	0.940	0.940	0.940	65,509,600
2025-06-19	0.980	0.985	0.950	0.955	0.955	49,266,000
2025-06-18	0.975	0.990	0.970	0.980	0.980	41,687,500
2025-06-17	0.955	0.975	0.955	0.975	0.975	39,224,600
2025-06-16	0.960	0.960	0.940	0.955	0.955	38,638,000
2025-06-13	0.955	0.960	0.940	0.960	0.960	45,598,200
2025-06-12	0.975	0.980	0.955	0.955	0.955	33,037,400
2025-06-11	0.965	0.980	0.960	0.975	0.975	35,142,200
2025-06-10	0.985	0.990	0.945	0.965	0.965	44,916,900
2025-06-09	1.030	1.040	0.960	0.990	0.990	35,931,600
2025-06-06	1.000	1.030	1.000	1.030	1.030	39,419,400
2025-06-05	0.985	1.010	0.980	1.000	1.000	40,684,400
2025-06-04	1.000	1.020	0.980	0.985	0.985	30,523,900
2025-06-03	1.000	1.020	0.975	1.000	1.000	37,515,600
2025-05-30	1.040	1.040	0.975	1.000	1.000	56,799,000
2025-05-29	1.030	1.050	1.020	1.040	1.040	27,954,700
2025-05-28	1.020	1.040	1.010	1.030	1.030	29,942,400
2025-05-27	1.000	1.040	1.000	1.010	1.010	39,745,700
2025-05-26	0.975	1.010	0.975	1.000	1.000	33,248,500

← NewerPage 6 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.