Tan Chong Motor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.430	0.435	0.430	0.435	0.435	49,200
2026-10-19	0.440	0.440	0.430	0.430	0.430	43,200
2026-10-15	0.430	0.450	0.430	0.440	0.440	222,000
2026-10-14	0.435	0.440	0.435	0.440	0.440	8,500
2026-10-13	0.435	0.440	0.435	0.435	0.435	123,500
2026-10-12	0.440	0.440	0.440	0.440	0.440	94,600
2026-10-09	0.445	0.445	0.440	0.440	0.440	109,100
2026-10-08	0.450	0.450	0.440	0.445	0.445	264,900
2026-10-07	0.450	0.460	0.450	0.455	0.455	113,200
2026-10-06	0.455	0.455	0.450	0.450	0.450	158,600
2026-10-05	0.460	0.465	0.460	0.460	0.460	12,400
2026-10-02	0.460	0.460	0.455	0.460	0.460	40,300
2026-10-01	0.455	0.460	0.455	0.460	0.460	103,400
2026-09-30	0.465	0.465	0.460	0.460	0.460	143,000
2026-09-29	0.465	0.465	0.460	0.465	0.465	45,000
2026-09-28	0.470	0.470	0.465	0.470	0.470	130,400
2026-09-25	0.470	0.475	0.465	0.470	0.470	184,000
2026-09-24	0.475	0.475	0.470	0.470	0.470	60,000
2026-09-23	0.490	0.490	0.475	0.475	0.475	163,800
2026-09-22	0.460	0.495	0.460	0.490	0.490	2,244,700
2026-09-21	0.455	0.465	0.455	0.460	0.460	89,100
2026-09-18	0.465	0.465	0.455	0.455	0.455	47,400
2026-09-17	0.455	0.460	0.450	0.455	0.455	337,000
2026-09-16	0.455	0.455	0.455	0.455	0.455	0
2026-09-15	0.480	0.485	0.455	0.455	0.455	460,300
2026-09-14	0.455	0.480	0.455	0.460	0.460	467,100
2026-09-11	0.460	0.460	0.460	0.460	0.460	4,500
2026-09-10	0.460	0.475	0.460	0.460	0.460	64,500
2026-09-09	0.465	0.465	0.460	0.460	0.460	247,100
2026-09-08	0.475	0.475	0.460	0.460	0.460	37,500
2026-09-07	0.475	0.475	0.470	0.475	0.475	32,000
2026-09-04	0.470	0.480	0.470	0.475	0.475	63,800
2026-09-03	0.470	0.470	0.470	0.470	0.470	44,200
2026-09-02	0.475	0.480	0.470	0.470	0.470	547,200
2026-09-01	0.475	0.475	0.475	0.475	0.475	94,800
2026-08-31	0.480	0.480	0.480	0.480	0.480	0
2026-08-28	0.480	0.480	0.480	0.480	0.480	284,200
2026-08-27	0.485	0.485	0.475	0.480	0.480	81,500
2026-08-26	0.480	0.480	0.475	0.480	0.480	74,600
2026-08-25	0.480	0.480	0.480	0.480	0.480	0
2026-08-24	0.475	0.485	0.475	0.480	0.480	35,300
2026-08-21	0.480	0.480	0.475	0.475	0.475	175,000
2026-08-20	0.480	0.485	0.480	0.480	0.480	45,900
2026-08-19	0.500	0.500	0.480	0.480	0.480	51,800
2026-08-18	0.485	0.485	0.485	0.485	0.485	110,400
2026-08-17	0.485	0.495	0.485	0.485	0.485	116,000
2026-08-14	0.500	0.500	0.485	0.500	0.500	50,700
2026-08-13	0.500	0.505	0.485	0.500	0.500	111,500
2026-08-12	0.485	0.515	0.485	0.500	0.500	847,200
2026-08-11	0.480	0.480	0.480	0.480	0.480	68,000
2026-08-10	0.480	0.480	0.480	0.480	0.480	89,100
2026-08-07	0.475	0.480	0.475	0.475	0.475	109,000
2026-08-06	0.470	0.470	0.470	0.470	0.470	35,000
2026-08-05	0.475	0.480	0.475	0.480	0.480	260,100
2026-08-04	0.470	0.470	0.470	0.470	0.470	161,400
2026-08-03	0.470	0.470	0.470	0.470	0.470	700
2026-07-31	0.480	0.480	0.465	0.480	0.480	42,300
2026-07-30	0.475	0.480	0.470	0.480	0.480	56,300
2026-07-29	0.475	0.480	0.470	0.480	0.480	86,200
2026-07-28	0.485	0.485	0.450	0.480	0.480	374,900

Page 1 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-12	0.0100 MYR
2023-06-08	0.0100 MYR
2022-12-08	0.0150 MYR
2022-06-09	0.0150 MYR
2021-06-09	0.0150 MYR
2020-12-11	0.0150 MYR
2020-08-19	0.0200 MYR
2019-09-11	0.0200 MYR
2019-06-04	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.