Tadmax Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-09	0.395	0.395	0.395	0.395	0.386	70,000
2024-04-08	0.405	0.405	0.395	0.395	0.386	83,200
2024-04-05	0.405	0.405	0.405	0.405	0.396	86,300
2024-04-04	0.405	0.410	0.405	0.410	0.401	33,200
2024-04-03	0.410	0.430	0.410	0.410	0.401	3,596,200
2024-04-02	0.420	0.420	0.400	0.405	0.396	196,000
2024-03-29	0.410	0.420	0.400	0.420	0.410	880,600
2024-03-27	0.405	0.425	0.405	0.420	0.410	1,764,500
2024-03-26	0.390	0.420	0.390	0.420	0.410	2,545,800
2024-03-25	0.370	0.400	0.370	0.400	0.391	857,800
2024-03-22	0.390	0.390	0.370	0.375	0.366	25,300
2024-03-21	0.380	0.390	0.380	0.390	0.381	1,000
2024-03-20	0.380	0.380	0.375	0.380	0.371	215,200
2024-03-19	0.380	0.380	0.375	0.375	0.366	210,200
2024-03-18	0.370	0.370	0.370	0.370	0.361	16,000
2024-03-15	0.380	0.380	0.370	0.375	0.366	24,500
2024-03-14	0.385	0.390	0.370	0.380	0.371	29,800
2024-03-13	0.390	0.395	0.385	0.390	0.381	869,300
2024-03-12	0.350	0.385	0.350	0.385	0.376	620,100
2024-03-11	0.360	0.365	0.360	0.360	0.352	240,000
2024-03-07	0.365	0.365	0.365	0.365	0.357	10,000
2024-03-06	0.370	0.370	0.370	0.370	0.361	18,500
2024-03-05	0.370	0.370	0.370	0.370	0.361	19,500
2024-03-04	0.375	0.375	0.370	0.370	0.361	16,100
2024-03-01	0.375	0.380	0.375	0.380	0.371	51,900
2024-02-29	0.380	0.380	0.380	0.380	0.371	103,000
2024-02-28	0.380	0.380	0.380	0.380	0.371	110,000
2024-02-27	0.380	0.380	0.380	0.380	0.371	25,700
2024-02-26	0.380	0.380	0.380	0.380	0.371	36,000
2024-02-23	0.380	0.380	0.380	0.380	0.371	47,000
2024-02-22	0.380	0.380	0.380	0.380	0.371	2,300
2024-02-21	0.380	0.380	0.380	0.380	0.371	15,000
2024-02-20	0.380	0.380	0.380	0.380	0.371	25,100
2024-02-16	0.385	0.385	0.385	0.385	0.376	10,000
2024-02-15	0.385	0.385	0.380	0.380	0.371	58,100
2024-02-14	0.380	0.380	0.380	0.380	0.371	22,000
2024-02-13	0.390	0.390	0.390	0.390	0.381	5,500
2024-02-09	0.380	0.380	0.380	0.380	0.371	1,000
2024-02-07	0.385	0.385	0.380	0.380	0.371	20,000
2024-02-06	0.385	0.385	0.385	0.385	0.376	27,200
2024-02-05	0.380	0.385	0.380	0.385	0.376	19,900
2024-02-02	0.380	0.395	0.380	0.380	0.371	195,200
2024-01-31	0.385	0.385	0.385	0.385	0.376	20,000
2024-01-30	0.395	0.395	0.380	0.380	0.371	25,500
2024-01-29	0.385	0.385	0.385	0.385	0.376	10,000
2024-01-26	0.380	0.385	0.380	0.380	0.371	83,200
2024-01-24	0.375	0.385	0.375	0.385	0.376	91,000
2024-01-23	0.380	0.385	0.380	0.385	0.376	58,000
2024-01-22	0.380	0.380	0.375	0.375	0.366	62,500
2024-01-19	0.380	0.380	0.375	0.375	0.366	51,400
2024-01-18	0.380	0.380	0.380	0.380	0.371	49,100
2024-01-17	0.385	0.395	0.385	0.395	0.386	305,000
2024-01-16	0.400	0.400	0.390	0.390	0.381	703,100
2024-01-15	0.380	0.395	0.380	0.395	0.386	925,600
2024-01-12	0.375	0.375	0.375	0.375	0.366	3,000
2024-01-11	0.375	0.380	0.375	0.380	0.371	105,000
2024-01-10	0.375	0.375	0.375	0.375	0.366	157,100
2024-01-09	0.385	0.390	0.380	0.380	0.371	471,400
2024-01-05	0.390	0.395	0.390	0.390	0.381	148,200
2024-01-04	0.380	0.390	0.380	0.390	0.381	101,600

← NewerPage 11 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.