Tanco Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	1.860	1.870	1.680	1.680	0.700	55,083,554
2025-02-21	1.840	1.870	1.840	1.860	0.775	36,625,649
2025-02-20	1.810	1.850	1.810	1.840	0.767	40,853,244
2025-02-19	1.820	1.850	1.800	1.810	0.754	53,533,155
2025-02-18	1.750	1.840	1.730	1.810	0.754	40,586,606
2025-02-17	1.740	1.780	1.730	1.750	0.729	33,217,892
2025-02-14	1.880	1.890	1.690	1.740	0.725	60,196,272
2025-02-13	1.870	1.900	1.870	1.880	0.783	50,775,318
2025-02-12	1.830	1.870	1.830	1.870	0.779	28,259,496
2025-02-10	1.860	1.870	1.810	1.830	0.763	44,036,603
2025-02-07	1.850	1.860	1.800	1.860	0.775	44,198,123
2025-02-06	1.870	1.890	1.810	1.840	0.767	42,845,242
2025-02-05	1.930	1.950	1.830	1.860	0.775	46,671,321
2025-02-04	1.910	1.940	1.910	1.930	0.804	40,073,489
2025-02-03	1.890	1.920	1.860	1.910	0.796	40,756,044
2025-01-31	1.870	1.890	1.850	1.890	0.788	31,574,134
2025-01-28	1.960	1.970	1.810	1.860	0.775	41,053,888
2025-01-27	1.940	1.990	1.820	1.960	0.817	54,175,395
2025-01-24	2.130	2.150	1.800	1.930	0.804	70,481,219
2025-01-23	2.060	2.140	2.060	2.130	0.888	40,173,567
2025-01-22	2.160	2.170	1.970	2.060	0.858	56,977,875
2025-01-21	2.150	2.160	2.150	2.150	0.896	23,244,221
2025-01-20	2.130	2.160	2.130	2.150	0.896	25,216,299
2025-01-17	2.130	2.150	2.120	2.140	0.892	27,317,017
2025-01-16	2.100	2.140	2.100	2.130	0.888	40,961,006
2025-01-15	2.080	2.110	1.960	2.100	0.875	37,508,609
2025-01-14	2.060	2.090	2.060	2.080	0.867	36,109,170
2025-01-13	2.040	2.060	2.030	2.060	0.858	34,525,891
2025-01-10	2.000	2.040	2.000	2.040	0.850	33,898,292
2025-01-09	1.970	2.010	1.940	2.010	0.838	33,512,372
2025-01-08	2.030	2.050	1.920	1.960	0.817	37,876,048
2025-01-07	2.010	2.040	2.010	2.030	0.846	28,298,136
2025-01-06	2.010	2.030	2.010	2.010	0.838	38,712,928
2025-01-03	1.980	2.010	1.980	2.010	0.838	44,036,123
2025-01-02	1.980	2.000	1.970	1.990	0.829	30,148,535
2024-12-31	1.970	1.990	1.960	1.980	0.825	33,612,212
2024-12-30	1.960	1.980	1.950	1.970	0.821	44,122,763
2024-12-27	1.930	1.970	1.930	1.960	0.817	30,898,054
2024-12-26	1.910	1.930	1.890	1.930	0.804	34,645,651
2024-12-24	1.870	1.910	1.870	1.910	0.796	48,821,237
2024-12-23	1.850	1.890	1.830	1.880	0.783	30,039,815
2024-12-20	1.840	1.870	1.840	1.850	0.771	35,237,251
2024-12-19	1.820	1.850	1.790	1.840	0.767	48,443,960
2024-12-18	1.700	1.810	1.700	1.810	0.754	45,459,802
2024-12-17	1.680	1.700	1.670	1.700	0.708	28,313,016
2024-12-16	1.690	1.700	1.670	1.680	0.700	32,785,173
2024-12-13	1.660	1.690	1.650	1.690	0.704	46,502,601
2024-12-12	1.650	1.670	1.640	1.660	0.692	29,478,215
2024-12-11	1.630	1.670	1.600	1.640	0.683	35,467,890
2024-12-10	1.710	1.740	1.610	1.630	0.679	50,367,798
2024-12-09	1.690	1.720	1.690	1.710	0.713	23,238,461
2024-12-06	1.650	1.690	1.650	1.690	0.704	28,733,256
2024-12-05	1.660	1.670	1.620	1.660	0.692	30,123,335
2024-12-04	1.620	1.670	1.600	1.660	0.692	38,775,328
2024-12-03	1.720	1.730	1.300	1.630	0.679	40,408,044
2024-12-02	1.700	1.720	1.700	1.710	0.713	25,919,498
2024-11-29	1.660	1.700	1.660	1.700	0.708	45,665,722
2024-11-28	1.650	1.680	1.650	1.660	0.692	31,283,494
2024-11-27	1.630	1.670	1.630	1.660	0.692	41,342,366
2024-11-26	1.650	1.660	1.630	1.630	0.679	31,361,494

← NewerPage 8 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.