Tadmax Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.295	0.295	0.295	0.295	0.295	5,000
2025-05-20	0.295	0.300	0.295	0.295	0.295	5,000
2025-05-19	0.295	0.295	0.295	0.295	0.295	0
2025-05-16	0.295	0.295	0.295	0.295	0.295	0
2025-05-15	0.295	0.295	0.295	0.295	0.295	800
2025-05-14	0.295	0.300	0.295	0.295	0.295	1,800
2025-05-13	0.295	0.295	0.295	0.295	0.295	0
2025-05-09	0.300	0.300	0.295	0.295	0.295	9,700
2025-05-08	0.300	0.300	0.295	0.295	0.295	6,100
2025-05-07	0.295	0.295	0.295	0.295	0.295	2,000
2025-05-06	0.295	0.295	0.295	0.295	0.295	100
2025-05-05	0.290	0.325	0.290	0.325	0.325	2,600
2025-05-02	0.330	0.335	0.300	0.300	0.300	19,800
2025-04-30	0.335	0.335	0.335	0.335	0.335	0
2025-04-29	0.335	0.335	0.335	0.335	0.335	0
2025-04-28	0.335	0.335	0.335	0.335	0.335	100
2025-04-25	0.330	0.330	0.330	0.330	0.330	1,000
2025-04-22	0.315	0.340	0.315	0.340	0.340	1,100
2025-04-21	0.310	0.310	0.310	0.310	0.310	155,000
2025-04-17	0.310	0.315	0.310	0.310	0.310	50,100
2025-04-16	0.310	0.310	0.310	0.310	0.310	19,000
2025-04-15	0.320	0.320	0.320	0.320	0.320	25,700
2025-04-11	0.330	0.330	0.330	0.330	0.330	22,600
2025-04-10	0.300	0.335	0.300	0.335	0.335	532,500
2025-04-09	0.290	0.290	0.290	0.290	0.290	100,000
2025-04-08	0.290	0.290	0.290	0.290	0.290	1,700
2025-04-07	0.255	0.300	0.255	0.300	0.300	482,800
2025-04-04	0.295	0.300	0.280	0.295	0.295	543,500
2025-04-02	0.280	0.280	0.280	0.280	0.280	1,000
2025-03-21	0.270	0.280	0.270	0.280	0.280	5,700
2025-03-20	0.270	0.270	0.270	0.270	0.270	3,000
2025-03-19	0.250	0.250	0.250	0.250	0.250	5,400
2025-03-17	0.295	0.295	0.270	0.270	0.270	13,500
2025-03-13	0.270	0.270	0.270	0.270	0.270	64,600
2025-03-12	0.270	0.270	0.265	0.270	0.270	12,100
2025-03-10	0.270	0.270	0.270	0.270	0.270	12,000
2025-03-07	0.270	0.270	0.270	0.270	0.270	23,100
2025-03-06	0.270	0.270	0.270	0.270	0.270	11,000
2025-03-05	0.275	0.275	0.270	0.270	0.270	37,800
2025-03-04	0.270	0.270	0.270	0.270	0.270	18,800
2025-03-03	0.275	0.275	0.275	0.275	0.275	31,000
2025-02-27	0.280	0.280	0.270	0.280	0.280	111,200
2025-02-26	0.270	0.275	0.270	0.275	0.275	16,700
2025-02-25	0.275	0.280	0.275	0.280	0.280	40,400
2025-02-24	0.280	0.280	0.280	0.280	0.280	210,000
2025-02-21	0.280	0.290	0.280	0.280	0.280	120,100
2025-02-20	0.275	0.285	0.275	0.285	0.285	53,000
2025-02-18	0.300	0.300	0.280	0.280	0.280	31,600
2025-02-14	0.300	0.300	0.300	0.300	0.300	11,500
2025-02-13	0.310	0.310	0.300	0.310	0.310	22,200
2025-02-12	0.300	0.310	0.285	0.310	0.310	80,700
2025-02-10	0.290	0.290	0.270	0.270	0.270	27,500
2025-02-05	0.290	0.290	0.290	0.290	0.290	500
2025-01-28	0.300	0.300	0.290	0.290	0.290	10,600
2025-01-24	0.300	0.300	0.300	0.300	0.300	4,000
2025-01-23	0.305	0.320	0.300	0.300	0.300	4,900
2025-01-22	0.300	0.300	0.300	0.300	0.300	12,900
2025-01-21	0.300	0.300	0.300	0.300	0.300	5,700
2025-01-20	0.300	0.300	0.300	0.300	0.300	123,400
2025-01-17	0.300	0.300	0.295	0.295	0.295	64,500

← NewerPage 7 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.