Tanco Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.975	1.010	0.975	1.000	1.000	33,248,500
2025-05-23	0.965	0.980	0.965	0.975	0.975	20,704,200
2025-05-22	0.965	0.975	0.945	0.950	0.950	34,000,500
2025-05-21	0.955	0.975	0.950	0.965	0.965	31,718,900
2025-05-20	0.940	0.965	0.940	0.955	0.955	34,170,800
2025-05-19	0.950	0.955	0.940	0.940	0.940	28,793,000
2025-05-16	0.930	0.950	0.930	0.945	0.945	29,878,200
2025-05-15	0.945	0.955	0.910	0.935	0.935	37,748,800
2025-05-14	0.940	0.950	0.930	0.945	0.945	36,414,500
2025-05-13	0.935	0.945	0.920	0.935	0.935	34,727,700
2025-05-09	0.920	0.940	0.915	0.930	0.930	41,093,500
2025-05-08	0.900	0.920	0.900	0.915	0.915	36,116,700
2025-05-07	0.885	0.905	0.880	0.900	0.900	31,757,700
2025-05-06	0.885	0.890	0.870	0.885	0.885	31,867,600
2025-05-05	0.880	0.885	0.875	0.885	0.885	25,934,400
2025-05-02	0.860	0.885	0.860	0.880	0.880	32,375,500
2025-04-30	0.880	0.885	0.855	0.860	0.860	32,815,200
2025-04-29	0.880	0.890	0.875	0.880	0.880	28,049,700
2025-04-28	0.860	0.880	0.855	0.880	0.880	32,281,400
2025-04-25	0.855	0.865	0.850	0.860	0.860	36,039,400
2025-04-24	0.850	0.860	0.845	0.855	0.855	27,242,200
2025-04-23	0.860	0.860	0.840	0.845	0.845	29,775,300
2025-04-22	0.880	0.885	0.810	0.845	0.845	44,418,900
2025-04-21	0.890	0.905	0.815	0.880	0.880	37,428,500
2025-04-18	0.865	0.900	0.865	0.890	0.890	35,909,600
2025-04-17	0.850	0.865	0.845	0.860	0.860	27,190,700
2025-04-16	0.835	0.855	0.825	0.850	0.850	29,679,600
2025-04-15	0.820	0.840	0.815	0.835	0.835	28,747,700
2025-04-14	0.785	0.820	0.785	0.815	0.815	32,417,200
2025-04-11	0.770	0.785	0.725	0.780	0.780	26,811,200
2025-04-10	0.750	0.800	0.750	0.800	0.800	30,758,700
2025-04-09	0.795	0.800	0.690	0.720	0.720	39,963,000
2025-04-08	0.790	0.810	0.770	0.800	0.800	31,938,300
2025-04-07	0.850	0.850	0.710	0.785	0.785	30,961,600
2025-04-04	0.855	0.885	0.830	0.855	0.855	18,609,700
2025-04-03	2.040	2.080	2.030	2.060	0.858	41,713,888
2025-04-02	2.010	2.050	2.010	2.030	0.846	39,176,847
2025-03-28	1.990	2.010	1.980	2.010	0.838	29,307,336
2025-03-27	1.960	2.000	1.960	1.990	0.829	30,214,775
2025-03-26	1.940	1.970	1.940	1.960	0.817	36,526,530
2025-03-25	1.890	1.950	1.890	1.940	0.808	30,288,455
2025-03-24	1.860	1.910	1.850	1.900	0.792	37,844,848
2025-03-21	1.880	1.890	1.810	1.860	0.775	124,456,941
2025-03-20	1.860	1.890	1.860	1.880	0.783	33,884,612
2025-03-19	1.860	1.880	1.810	1.860	0.775	39,198,207
2025-03-17	1.840	1.870	1.840	1.860	0.775	37,251,329
2025-03-14	1.840	1.850	1.830	1.830	0.763	36,800,129
2025-03-13	1.820	1.850	1.820	1.830	0.763	42,896,842
2025-03-12	1.880	1.890	1.720	1.820	0.758	46,723,639
2025-03-11	1.880	1.890	1.840	1.880	0.783	50,461,398
2025-03-10	1.840	1.890	1.840	1.880	0.783	40,527,806
2025-03-07	1.830	1.850	1.800	1.840	0.767	40,850,606
2025-03-06	1.810	1.850	1.800	1.830	0.763	56,007,076
2025-03-05	1.800	1.820	1.800	1.810	0.754	32,459,733
2025-03-04	1.810	1.820	1.790	1.810	0.754	32,006,133
2025-03-03	1.790	1.820	1.750	1.800	0.750	54,787,632
2025-02-28	1.760	1.790	1.750	1.780	0.742	43,492,286
2025-02-27	1.740	1.770	1.740	1.750	0.729	30,545,255
2025-02-26	1.700	1.750	1.700	1.740	0.725	44,890,523
2025-02-25	1.690	1.720	1.680	1.710	0.713	54,349,632

← NewerPage 7 of 21 · 1,240 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.