Tanco Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1.610 | 1.650 | 1.610 | 1.650 | 0.688 | 60,404,590 |
| 2024-11-22 | 1.560 | 1.620 | 1.550 | 1.610 | 0.671 | 55,377,794 |
| 2024-11-21 | 1.530 | 1.570 | 1.530 | 1.560 | 0.650 | 43,465,404 |
| 2024-11-20 | 1.480 | 1.530 | 1.470 | 1.530 | 0.638 | 64,137,787 |
| 2024-11-19 | 1.470 | 1.480 | 1.460 | 1.480 | 0.617 | 34,709,011 |
| 2024-11-18 | 1.460 | 1.480 | 1.450 | 1.480 | 0.617 | 34,044,452 |
| 2024-11-15 | 1.440 | 1.470 | 1.430 | 1.460 | 0.608 | 45,722,839 |
| 2024-11-14 | 1.420 | 1.450 | 1.410 | 1.440 | 0.600 | 33,149,252 |
| 2024-11-13 | 1.380 | 1.420 | 1.370 | 1.410 | 0.588 | 56,657,230 |
| 2024-11-12 | 1.360 | 1.380 | 1.340 | 1.380 | 0.575 | 48,044,600 |
| 2024-11-11 | 1.360 | 1.370 | 1.350 | 1.360 | 0.567 | 28,203,576 |
| 2024-11-08 | 1.350 | 1.380 | 1.320 | 1.350 | 0.563 | 63,663,307 |
| 2024-11-07 | 1.330 | 1.360 | 1.320 | 1.350 | 0.563 | 44,843,240 |
| 2024-11-06 | 1.320 | 1.340 | 1.310 | 1.330 | 0.554 | 31,333,174 |
| 2024-11-05 | 1.310 | 1.320 | 1.300 | 1.310 | 0.546 | 40,375,644 |
| 2024-11-04 | 1.280 | 1.320 | 1.280 | 1.310 | 0.546 | 35,372,611 |
| 2024-11-01 | 1.210 | 1.310 | 1.210 | 1.280 | 0.533 | 32,355,813 |
| 2024-10-30 | 1.330 | 1.330 | 1.200 | 1.200 | 0.500 | 75,802,977 |
| 2024-10-29 | 1.400 | 1.400 | 1.320 | 1.330 | 0.554 | 40,761,806 |
| 2024-10-28 | 1.390 | 1.410 | 1.380 | 1.400 | 0.583 | 43,522,286 |
| 2024-10-25 | 1.380 | 1.400 | 1.370 | 1.380 | 0.575 | 33,855,812 |
| 2024-10-24 | 1.360 | 1.390 | 1.350 | 1.380 | 0.575 | 29,230,056 |
| 2024-10-23 | 1.380 | 1.380 | 1.350 | 1.360 | 0.567 | 28,603,416 |
| 2024-10-22 | 1.430 | 1.440 | 1.370 | 1.380 | 0.575 | 31,621,654 |
| 2024-10-21 | 1.430 | 1.440 | 1.410 | 1.430 | 0.596 | 31,607,494 |
| 2024-10-18 | 1.420 | 1.450 | 1.330 | 1.430 | 0.596 | 31,054,294 |
| 2024-10-17 | 1.350 | 1.430 | 1.350 | 1.420 | 0.592 | 37,363,169 |
| 2024-10-16 | 1.500 | 1.520 | 1.300 | 1.360 | 0.567 | 68,581,383 |
| 2024-10-15 | 1.500 | 1.520 | 1.500 | 1.500 | 0.625 | 27,985,897 |
| 2024-10-14 | 1.480 | 1.510 | 1.480 | 1.500 | 0.625 | 28,486,776 |
| 2024-10-11 | 1.470 | 1.490 | 1.460 | 1.480 | 0.617 | 33,480,452 |
| 2024-10-10 | 1.460 | 1.470 | 1.450 | 1.460 | 0.608 | 22,231,901 |
| 2024-10-09 | 1.420 | 1.460 | 1.410 | 1.450 | 0.604 | 31,007,254 |
| 2024-10-08 | 1.410 | 1.430 | 1.410 | 1.420 | 0.592 | 29,061,576 |
| 2024-10-07 | 1.420 | 1.430 | 1.410 | 1.420 | 0.592 | 32,804,373 |
| 2024-10-04 | 1.410 | 1.420 | 1.400 | 1.420 | 0.592 | 22,377,581 |
| 2024-10-03 | 1.400 | 1.420 | 1.400 | 1.410 | 0.588 | 30,027,095 |
| 2024-10-02 | 1.380 | 1.410 | 1.370 | 1.400 | 0.583 | 40,957,888 |
| 2024-10-01 | 1.350 | 1.380 | 1.350 | 1.380 | 0.575 | 23,966,620 |
| 2024-09-30 | 1.350 | 1.370 | 1.340 | 1.360 | 0.567 | 29,506,295 |
| 2024-09-27 | 1.340 | 1.360 | 1.340 | 1.350 | 0.563 | 45,675,802 |
| 2024-09-26 | 1.330 | 1.340 | 1.310 | 1.340 | 0.558 | 23,404,780 |
| 2024-09-25 | 1.320 | 1.340 | 1.310 | 1.330 | 0.554 | 37,986,448 |
| 2024-09-24 | 1.300 | 1.330 | 1.300 | 1.310 | 0.546 | 53,162,833 |
| 2024-09-23 | 1.280 | 1.310 | 1.270 | 1.300 | 0.542 | 61,519,871 |
| 2024-09-20 | 1.210 | 1.280 | 1.210 | 1.280 | 0.533 | 66,127,622 |
| 2024-09-19 | 1.200 | 1.220 | 1.200 | 1.210 | 0.504 | 42,892,042 |
| 2024-09-18 | 1.180 | 1.210 | 1.170 | 1.200 | 0.500 | 66,361,622 |
| 2024-09-17 | 1.170 | 1.180 | 1.160 | 1.180 | 0.492 | 41,043,566 |
| 2024-09-13 | 1.130 | 1.170 | 1.120 | 1.160 | 0.483 | 50,562,918 |
| 2024-09-12 | 1.130 | 1.140 | 1.120 | 1.130 | 0.471 | 45,782,362 |
| 2024-09-11 | 1.120 | 1.140 | 1.110 | 1.130 | 0.471 | 63,339,307 |
| 2024-09-10 | 1.100 | 1.140 | 1.100 | 1.120 | 0.467 | 57,234,430 |
| 2024-09-09 | 1.090 | 1.100 | 1.080 | 1.100 | 0.458 | 47,098,038 |
| 2024-09-06 | 1.080 | 1.100 | 1.080 | 1.090 | 0.454 | 69,617,464 |
| 2024-09-05 | 1.080 | 1.090 | 1.070 | 1.080 | 0.450 | 53,902,515 |
| 2024-09-04 | 1.090 | 1.100 | 1.070 | 1.080 | 0.450 | 43,542,204 |
| 2024-09-03 | 1.100 | 1.110 | 1.090 | 1.100 | 0.458 | 64,914,186 |
| 2024-09-02 | 1.080 | 1.120 | 1.070 | 1.100 | 0.458 | 66,562,022 |
| 2024-08-30 | 1.060 | 1.100 | 1.050 | 1.080 | 0.450 | 61,858,026 |
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.