Tadmax Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-11	0.450	0.450	0.440	0.450	0.450	189,700
2024-07-10	0.440	0.455	0.440	0.450	0.450	1,891,500
2024-07-09	0.440	0.450	0.435	0.435	0.435	223,800
2024-07-05	0.440	0.440	0.435	0.435	0.435	59,500
2024-07-04	0.440	0.440	0.435	0.440	0.440	215,100
2024-07-03	0.435	0.440	0.435	0.440	0.440	489,900
2024-07-02	0.425	0.435	0.420	0.435	0.435	290,800
2024-07-01	0.435	0.435	0.425	0.425	0.425	86,000
2024-06-28	0.435	0.435	0.430	0.435	0.435	141,600
2024-06-27	0.440	0.445	0.430	0.435	0.435	2,043,500
2024-06-26	0.430	0.435	0.425	0.435	0.435	1,056,700
2024-06-25	0.425	0.425	0.415	0.420	0.420	678,200
2024-06-24	0.430	0.430	0.410	0.410	0.410	277,300
2024-06-21	0.420	0.420	0.415	0.415	0.415	76,600
2024-06-20	0.410	0.420	0.405	0.420	0.420	369,000
2024-06-19	0.410	0.415	0.410	0.410	0.410	57,400
2024-06-18	0.415	0.425	0.410	0.415	0.415	471,500
2024-06-14	0.430	0.430	0.415	0.415	0.415	117,400
2024-06-13	0.430	0.430	0.425	0.430	0.420	500,000
2024-06-12	0.450	0.450	0.425	0.430	0.420	644,500
2024-06-11	0.410	0.450	0.410	0.450	0.440	2,586,300
2024-06-10	0.410	0.420	0.410	0.410	0.401	2,100
2024-06-07	0.415	0.415	0.410	0.410	0.401	125,400
2024-06-06	0.405	0.415	0.405	0.415	0.405	245,700
2024-06-05	0.405	0.415	0.405	0.405	0.396	101,100
2024-06-04	0.405	0.405	0.405	0.405	0.396	103,600
2024-05-31	0.415	0.420	0.405	0.420	0.410	517,900
2024-05-30	0.400	0.420	0.400	0.420	0.410	844,500
2024-05-29	0.400	0.415	0.400	0.405	0.396	13,000
2024-05-28	0.420	0.420	0.420	0.420	0.410	3,200
2024-05-27	0.415	0.425	0.400	0.420	0.410	649,900
2024-05-24	0.410	0.430	0.410	0.415	0.405	1,769,900
2024-05-23	0.405	0.405	0.405	0.405	0.396	37,300
2024-05-21	0.405	0.410	0.400	0.410	0.401	43,000
2024-05-20	0.410	0.410	0.400	0.410	0.401	514,700
2024-05-17	0.390	0.410	0.390	0.410	0.401	465,000
2024-05-16	0.390	0.390	0.390	0.390	0.381	78,800
2024-05-15	0.390	0.390	0.390	0.390	0.381	28,600
2024-05-14	0.400	0.400	0.385	0.390	0.381	140,600
2024-05-13	0.385	0.400	0.385	0.390	0.381	216,600
2024-05-10	0.385	0.385	0.385	0.385	0.376	1,000
2024-05-09	0.390	0.400	0.385	0.385	0.376	222,000
2024-05-08	0.385	0.395	0.385	0.390	0.381	10,300
2024-05-07	0.395	0.395	0.385	0.385	0.376	25,600
2024-05-06	0.395	0.395	0.385	0.390	0.381	242,200
2024-05-03	0.395	0.395	0.390	0.390	0.381	6,100
2024-05-02	0.400	0.400	0.390	0.390	0.381	103,500
2024-04-30	0.400	0.400	0.390	0.390	0.381	71,400
2024-04-29	0.400	0.400	0.395	0.395	0.386	200
2024-04-26	0.410	0.410	0.400	0.400	0.391	141,800
2024-04-25	0.400	0.405	0.400	0.400	0.391	25,200
2024-04-24	0.405	0.405	0.395	0.400	0.391	323,300
2024-04-23	0.410	0.410	0.405	0.405	0.396	52,800
2024-04-22	0.405	0.405	0.405	0.405	0.396	3,500
2024-04-19	0.405	0.405	0.405	0.405	0.396	71,100
2024-04-18	0.415	0.415	0.405	0.410	0.401	168,600
2024-04-17	0.400	0.420	0.395	0.415	0.405	849,200
2024-04-16	0.410	0.415	0.400	0.415	0.405	765,000
2024-04-15	0.395	0.410	0.395	0.410	0.401	445,000
2024-04-12	0.395	0.395	0.395	0.395	0.386	20,200

← NewerPage 10 of 20 · 1,158 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-14	0.0100 MYR
2023-12-11	0.0200 MYR
2022-11-10	0.0100 MYR
2021-10-29	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.