Tadmax Resources Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-08	0.355	0.360	0.355	0.360	0.360	33,000
2024-10-07	0.355	0.360	0.355	0.360	0.360	22,000
2024-10-04	0.355	0.355	0.350	0.355	0.355	33,600
2024-10-03	0.365	0.365	0.360	0.365	0.365	137,600
2024-10-02	0.365	0.365	0.365	0.365	0.365	15,600
2024-10-01	0.370	0.370	0.365	0.365	0.365	17,600
2024-09-30	0.375	0.375	0.375	0.375	0.375	10,400
2024-09-27	0.365	0.370	0.365	0.370	0.370	4,400
2024-09-26	0.370	0.375	0.370	0.375	0.375	25,300
2024-09-25	0.370	0.380	0.370	0.375	0.375	87,000
2024-09-24	0.380	0.380	0.370	0.370	0.370	21,500
2024-09-23	0.380	0.380	0.375	0.375	0.375	43,200
2024-09-20	0.380	0.380	0.380	0.380	0.380	13,400
2024-09-19	0.370	0.380	0.370	0.380	0.380	27,600
2024-09-18	0.370	0.370	0.370	0.370	0.370	77,700
2024-09-17	0.370	0.370	0.370	0.370	0.370	10,000
2024-09-13	0.370	0.370	0.370	0.370	0.370	56,900
2024-09-11	0.370	0.380	0.370	0.380	0.380	16,000
2024-09-10	0.370	0.370	0.370	0.370	0.370	3,200
2024-09-09	0.370	0.370	0.370	0.370	0.370	27,000
2024-09-06	0.370	0.370	0.370	0.370	0.370	15,000
2024-09-05	0.370	0.370	0.370	0.370	0.370	52,900
2024-09-04	0.375	0.380	0.375	0.375	0.375	50,300
2024-09-03	0.380	0.380	0.380	0.380	0.380	40,000
2024-09-02	0.375	0.380	0.375	0.380	0.380	19,000
2024-08-30	0.375	0.375	0.375	0.375	0.375	29,100
2024-08-29	0.380	0.380	0.380	0.380	0.380	37,400
2024-08-28	0.380	0.380	0.375	0.380	0.380	40,000
2024-08-27	0.375	0.385	0.375	0.385	0.385	31,000
2024-08-26	0.385	0.385	0.385	0.385	0.385	800
2024-08-23	0.390	0.390	0.385	0.385	0.385	9,100
2024-08-22	0.380	0.390	0.380	0.390	0.390	93,200
2024-08-21	0.385	0.385	0.385	0.385	0.385	20,000
2024-08-20	0.390	0.400	0.390	0.390	0.390	37,000
2024-08-19	0.395	0.395	0.395	0.395	0.395	33,200
2024-08-16	0.390	0.390	0.390	0.390	0.390	16,000
2024-08-15	0.415	0.415	0.415	0.415	0.415	1,000
2024-08-13	0.385	0.415	0.385	0.410	0.410	8,100
2024-08-12	0.410	0.410	0.385	0.385	0.385	6,600
2024-08-09	0.420	0.420	0.420	0.420	0.420	13,000
2024-08-08	0.380	0.380	0.380	0.380	0.380	3,000
2024-08-07	0.370	0.380	0.370	0.380	0.380	48,300
2024-08-06	0.355	0.375	0.355	0.370	0.370	118,000
2024-08-05	0.390	0.390	0.370	0.370	0.370	814,100
2024-08-02	0.405	0.405	0.380	0.400	0.400	352,000
2024-08-01	0.420	0.420	0.410	0.420	0.420	265,700
2024-07-31	0.420	0.420	0.420	0.420	0.420	64,400
2024-07-30	0.415	0.420	0.415	0.420	0.420	209,800
2024-07-29	0.420	0.430	0.410	0.420	0.420	209,600
2024-07-26	0.420	0.425	0.420	0.420	0.420	78,400
2024-07-25	0.425	0.425	0.425	0.425	0.425	39,600
2024-07-24	0.425	0.435	0.420	0.435	0.435	14,500
2024-07-23	0.435	0.435	0.430	0.435	0.435	168,900
2024-07-22	0.435	0.440	0.430	0.435	0.435	528,100
2024-07-19	0.435	0.440	0.435	0.435	0.435	139,800
2024-07-18	0.440	0.450	0.435	0.435	0.435	467,300
2024-07-17	0.435	0.440	0.435	0.440	0.440	124,100
2024-07-16	0.445	0.445	0.435	0.435	0.435	533,300
2024-07-15	0.450	0.450	0.440	0.445	0.445	280,400
2024-07-12	0.445	0.450	0.445	0.445	0.445	119,400

← NewerPage 9 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.