Tadmax Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	0.300	0.305	0.300	0.300	0.300	92,000
2025-01-15	0.300	0.300	0.300	0.300	0.300	2,500
2025-01-14	0.300	0.300	0.300	0.300	0.300	15,000
2025-01-13	0.300	0.300	0.300	0.300	0.300	75,200
2025-01-10	0.315	0.315	0.300	0.300	0.300	2,000
2025-01-07	0.320	0.320	0.320	0.320	0.320	3,000
2025-01-06	0.320	0.320	0.320	0.320	0.320	300
2025-01-03	0.300	0.305	0.300	0.305	0.305	20,100
2025-01-02	0.300	0.305	0.300	0.305	0.305	72,100
2024-12-30	0.305	0.305	0.300	0.300	0.300	43,800
2024-12-27	0.310	0.310	0.305	0.305	0.305	13,200
2024-12-26	0.310	0.310	0.310	0.310	0.310	10,100
2024-12-24	0.310	0.310	0.310	0.310	0.310	600
2024-12-23	0.305	0.310	0.305	0.310	0.310	63,800
2024-12-19	0.305	0.310	0.305	0.310	0.310	66,400
2024-12-18	0.310	0.315	0.310	0.310	0.310	51,300
2024-12-17	0.310	0.320	0.310	0.315	0.315	34,200
2024-12-16	0.320	0.320	0.320	0.320	0.320	88,200
2024-12-13	0.320	0.320	0.320	0.320	0.320	6,800
2024-12-11	0.340	0.340	0.330	0.330	0.330	96,100
2024-12-10	0.330	0.330	0.300	0.300	0.300	67,900
2024-12-09	0.330	0.330	0.330	0.330	0.330	15,000
2024-12-06	0.330	0.330	0.330	0.330	0.330	61,200
2024-12-05	0.335	0.335	0.335	0.335	0.335	7,500
2024-12-04	0.330	0.350	0.330	0.350	0.350	6,200
2024-12-03	0.330	0.360	0.330	0.330	0.330	180,100
2024-12-02	0.325	0.325	0.325	0.325	0.325	5,300
2024-11-29	0.325	0.325	0.325	0.325	0.325	44,000
2024-11-28	0.325	0.325	0.325	0.325	0.325	700
2024-11-27	0.320	0.330	0.320	0.325	0.325	42,500
2024-11-26	0.330	0.330	0.330	0.330	0.330	400
2024-11-25	0.365	0.365	0.330	0.330	0.330	28,600
2024-11-22	0.325	0.365	0.325	0.365	0.365	59,800
2024-11-21	0.330	0.330	0.330	0.330	0.330	12,500
2024-11-20	0.340	0.340	0.325	0.325	0.325	44,100
2024-11-19	0.340	0.340	0.340	0.340	0.340	70,000
2024-11-18	0.345	0.345	0.345	0.345	0.345	13,600
2024-11-15	0.345	0.345	0.345	0.345	0.345	12,000
2024-11-14	0.360	0.360	0.350	0.350	0.350	36,900
2024-11-13	0.345	0.345	0.345	0.345	0.345	15,000
2024-11-11	0.340	0.365	0.340	0.365	0.365	200
2024-11-08	0.340	0.340	0.340	0.340	0.340	13,800
2024-11-07	0.345	0.345	0.340	0.340	0.340	28,300
2024-11-06	0.345	0.345	0.345	0.345	0.345	19,100
2024-11-05	0.350	0.350	0.345	0.345	0.345	44,000
2024-11-04	0.350	0.350	0.350	0.350	0.350	7,300
2024-11-01	0.350	0.350	0.350	0.350	0.350	58,300
2024-10-29	0.360	0.360	0.360	0.360	0.360	100
2024-10-28	0.360	0.360	0.360	0.360	0.360	50,000
2024-10-25	0.350	0.350	0.350	0.350	0.350	20,700
2024-10-24	0.365	0.365	0.350	0.350	0.350	6,300
2024-10-23	0.350	0.375	0.350	0.365	0.365	117,600
2024-10-22	0.350	0.350	0.350	0.350	0.350	17,000
2024-10-21	0.350	0.375	0.350	0.360	0.360	86,200
2024-10-18	0.360	0.380	0.355	0.355	0.355	99,500
2024-10-17	0.370	0.400	0.355	0.360	0.360	35,800
2024-10-16	0.360	0.370	0.360	0.365	0.365	6,700
2024-10-15	0.355	0.355	0.355	0.355	0.355	1,100
2024-10-10	0.350	0.370	0.350	0.370	0.370	15,900
2024-10-09	0.360	0.360	0.360	0.360	0.360	20,000

← NewerPage 8 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.