Tadmax Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.360	0.360	0.360	0.360	0.360	14,800
2025-08-14	0.360	0.360	0.360	0.360	0.360	10,000
2025-08-13	0.365	0.365	0.365	0.365	0.365	53,000
2025-08-12	0.365	0.365	0.365	0.365	0.365	500
2025-08-11	0.365	0.365	0.365	0.365	0.365	11,000
2025-08-08	0.390	0.390	0.355	0.355	0.355	834,400
2025-08-07	0.390	0.390	0.390	0.390	0.390	15,000
2025-08-06	0.390	0.390	0.390	0.390	0.390	131,600
2025-08-05	0.395	0.395	0.395	0.395	0.395	22,700
2025-08-04	0.385	0.390	0.385	0.390	0.390	24,000
2025-08-01	0.385	0.385	0.380	0.380	0.380	8,100
2025-07-31	0.370	0.380	0.370	0.380	0.380	14,700
2025-07-30	0.370	0.370	0.370	0.370	0.370	34,500
2025-07-29	0.380	0.380	0.370	0.370	0.370	2,500
2025-07-28	0.370	0.380	0.370	0.380	0.380	99,400
2025-07-25	0.360	0.360	0.360	0.360	0.360	0
2025-07-24	0.365	0.365	0.360	0.360	0.360	20,000
2025-07-23	0.360	0.360	0.360	0.360	0.360	0
2025-07-22	0.360	0.360	0.360	0.360	0.360	28,100
2025-07-21	0.375	0.375	0.365	0.365	0.365	90,200
2025-07-18	0.380	0.380	0.380	0.380	0.380	27,500
2025-07-17	0.385	0.385	0.385	0.385	0.385	10,500
2025-07-16	0.380	0.420	0.370	0.380	0.380	614,700
2025-07-15	0.370	0.370	0.370	0.370	0.370	30,400
2025-07-14	0.370	0.370	0.370	0.370	0.370	21,300
2025-07-11	0.365	0.365	0.365	0.365	0.365	31,000
2025-07-10	0.370	0.370	0.370	0.370	0.370	0
2025-07-09	0.370	0.370	0.370	0.370	0.370	10,000
2025-07-08	0.380	0.380	0.370	0.370	0.370	8,100
2025-07-07	0.370	0.370	0.370	0.370	0.370	0
2025-07-04	0.370	0.370	0.370	0.370	0.370	0
2025-07-03	0.370	0.370	0.370	0.370	0.370	0
2025-07-02	0.375	0.375	0.370	0.370	0.370	42,800
2025-07-01	0.385	0.385	0.375	0.375	0.375	25,500
2025-06-30	0.380	0.390	0.380	0.390	0.390	22,000
2025-06-26	0.390	0.390	0.385	0.390	0.390	57,800
2025-06-25	0.395	0.395	0.395	0.395	0.395	50,000
2025-06-24	0.400	0.400	0.390	0.400	0.400	353,800
2025-06-23	0.370	0.400	0.370	0.400	0.400	1,416,900
2025-06-20	0.370	0.375	0.370	0.375	0.375	422,500
2025-06-19	0.375	0.380	0.370	0.380	0.380	1,172,400
2025-06-18	0.350	0.370	0.350	0.370	0.370	51,200
2025-06-17	0.355	0.355	0.350	0.350	0.350	76,600
2025-06-16	0.350	0.350	0.350	0.350	0.350	29,900
2025-06-13	0.350	0.350	0.350	0.350	0.350	1,600
2025-06-12	0.360	0.360	0.360	0.360	0.360	0
2025-06-11	0.360	0.360	0.360	0.360	0.360	47,000
2025-06-10	0.360	0.370	0.360	0.370	0.370	80,500
2025-06-09	0.340	0.370	0.340	0.365	0.365	1,292,600
2025-06-06	0.345	0.350	0.345	0.345	0.345	70,900
2025-06-05	0.375	0.375	0.365	0.370	0.370	40,400
2025-06-04	0.365	0.375	0.365	0.370	0.370	1,108,600
2025-06-03	0.360	0.365	0.355	0.365	0.365	5,448,400
2025-05-30	0.320	0.340	0.320	0.330	0.330	30,100
2025-05-29	0.355	0.360	0.315	0.315	0.315	91,100
2025-05-28	0.340	0.355	0.340	0.355	0.355	579,600
2025-05-27	0.345	0.345	0.340	0.340	0.340	33,100
2025-05-26	0.295	0.340	0.290	0.340	0.340	693,600
2025-05-23	0.295	0.295	0.295	0.295	0.295	0
2025-05-22	0.295	0.300	0.295	0.295	0.295	600

← NewerPage 6 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.