Tadmax Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-03	0.380	0.390	0.380	0.385	0.376	57,900
2024-01-02	0.375	0.375	0.375	0.375	0.366	242,700
2023-12-29	0.375	0.375	0.375	0.375	0.366	62,500
2023-12-28	0.375	0.380	0.375	0.375	0.366	7,500
2023-12-27	0.380	0.380	0.370	0.370	0.361	66,100
2023-12-22	0.380	0.380	0.380	0.380	0.371	39,900
2023-12-21	0.385	0.390	0.370	0.390	0.381	40,000
2023-12-20	0.390	0.390	0.370	0.370	0.361	16,000
2023-12-19	0.395	0.395	0.370	0.390	0.381	12,500
2023-12-18	0.370	0.395	0.370	0.395	0.386	38,400
2023-12-15	0.370	0.390	0.370	0.370	0.361	8,300
2023-12-14	0.370	0.370	0.370	0.370	0.361	23,200
2023-12-13	0.375	0.380	0.370	0.370	0.361	83,500
2023-12-12	0.380	0.380	0.370	0.370	0.361	22,000
2023-12-11	0.380	0.380	0.380	0.380	0.371	43,400
2023-12-08	0.410	0.410	0.400	0.400	0.371	320,500
2023-12-07	0.400	0.405	0.400	0.400	0.371	39,000
2023-12-06	0.400	0.410	0.400	0.410	0.380	29,100
2023-12-05	0.400	0.400	0.400	0.400	0.371	15,100
2023-12-04	0.405	0.405	0.400	0.405	0.376	48,000
2023-12-01	0.400	0.405	0.400	0.400	0.371	72,400
2023-11-30	0.410	0.410	0.400	0.400	0.371	125,100
2023-11-29	0.405	0.410	0.405	0.405	0.376	37,500
2023-11-28	0.415	0.415	0.405	0.405	0.376	28,900
2023-11-27	0.410	0.415	0.410	0.415	0.385	374,000
2023-11-24	0.405	0.415	0.400	0.415	0.385	996,300
2023-11-23	0.395	0.405	0.395	0.405	0.376	17,400
2023-11-22	0.420	0.420	0.405	0.405	0.376	105,600
2023-11-21	0.410	0.420	0.410	0.410	0.380	2,848,800
2023-11-20	0.390	0.415	0.390	0.410	0.380	515,300
2023-11-17	0.400	0.400	0.400	0.400	0.371	491,000
2023-11-16	0.395	0.400	0.395	0.400	0.371	740,100
2023-11-15	0.380	0.415	0.380	0.395	0.367	3,411,300
2023-11-14	0.365	0.385	0.360	0.385	0.357	177,100
2023-11-10	0.365	0.365	0.365	0.365	0.339	8,400
2023-11-09	0.370	0.370	0.365	0.365	0.339	30,100
2023-11-08	0.365	0.365	0.365	0.365	0.339	44,500
2023-11-06	0.365	0.365	0.365	0.365	0.339	27,500
2023-11-03	0.365	0.370	0.365	0.370	0.343	20,700
2023-11-02	0.360	0.360	0.360	0.360	0.334	40,500
2023-11-01	0.360	0.360	0.355	0.360	0.334	468,200
2023-10-31	0.365	0.365	0.365	0.365	0.339	30,000
2023-10-30	0.365	0.365	0.365	0.365	0.339	15,500
2023-10-27	0.365	0.365	0.365	0.365	0.339	55,000
2023-10-26	0.370	0.370	0.370	0.370	0.343	12,500
2023-10-25	0.370	0.375	0.370	0.375	0.348	27,200
2023-10-24	0.360	0.385	0.360	0.385	0.357	7,900
2023-10-23	0.360	0.365	0.360	0.360	0.334	38,000
2023-10-20	0.375	0.375	0.370	0.370	0.343	68,500
2023-10-19	0.380	0.380	0.375	0.375	0.348	180,600
2023-10-18	0.380	0.380	0.380	0.380	0.353	2,600
2023-10-17	0.380	0.380	0.380	0.380	0.353	900,000
2023-10-16	0.385	0.385	0.385	0.385	0.357	261,700
2023-10-13	0.385	0.385	0.385	0.385	0.357	12,200
2023-10-12	0.385	0.385	0.385	0.385	0.357	50,600
2023-10-11	0.380	0.380	0.380	0.380	0.353	1,000
2023-10-09	0.380	0.380	0.380	0.380	0.353	30,900
2023-10-06	0.380	0.380	0.375	0.375	0.348	36,800
2023-10-05	0.375	0.380	0.375	0.375	0.348	80,600
2023-10-04	0.385	0.385	0.380	0.380	0.353	127,400

← NewerPage 12 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.