Tan Chong Motor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.725	0.750	0.725	0.725	0.725	106,800
2024-08-27	0.735	0.740	0.725	0.725	0.725	108,600
2024-08-26	0.725	0.740	0.725	0.740	0.740	76,300
2024-08-23	0.795	0.795	0.720	0.720	0.720	215,300
2024-08-22	0.730	0.735	0.725	0.725	0.725	169,300
2024-08-21	0.735	0.735	0.735	0.735	0.735	2,000
2024-08-20	0.740	0.740	0.735	0.735	0.735	80,000
2024-08-19	0.760	0.765	0.740	0.740	0.740	127,000
2024-08-16	0.760	0.760	0.760	0.760	0.760	54,800
2024-08-15	0.745	0.760	0.745	0.760	0.760	11,200
2024-08-14	0.740	0.755	0.740	0.740	0.740	7,000
2024-08-13	0.760	0.765	0.740	0.760	0.760	156,200
2024-08-07	0.750	0.785	0.750	0.780	0.780	16,100
2024-08-05	0.765	0.765	0.750	0.750	0.750	64,600
2024-08-02	0.785	0.785	0.760	0.765	0.765	146,000
2024-08-01	0.790	0.790	0.785	0.790	0.790	27,500
2024-07-31	0.790	0.790	0.785	0.790	0.790	215,200
2024-07-30	0.800	0.800	0.790	0.790	0.790	206,000
2024-07-29	0.815	0.815	0.805	0.805	0.805	135,300
2024-07-26	0.820	0.820	0.815	0.820	0.820	49,200
2024-07-25	0.820	0.825	0.815	0.820	0.820	56,800
2024-07-24	0.820	0.830	0.820	0.820	0.820	276,000
2024-07-23	0.830	0.835	0.830	0.830	0.830	61,600
2024-07-22	0.850	0.850	0.830	0.830	0.830	121,100
2024-07-19	0.860	0.860	0.825	0.825	0.825	120,200
2024-07-18	0.850	0.850	0.840	0.840	0.840	110,000
2024-07-17	0.855	0.870	0.855	0.855	0.855	72,500
2024-07-16	0.855	0.855	0.855	0.855	0.855	4,000
2024-07-15	0.885	0.885	0.825	0.855	0.855	200,300
2024-07-11	0.855	0.885	0.850	0.885	0.885	65,000
2024-07-10	0.855	0.860	0.855	0.860	0.860	36,700
2024-07-09	0.855	0.855	0.855	0.855	0.855	39,100
2024-07-05	0.850	0.855	0.850	0.850	0.850	71,600
2024-07-04	0.860	0.860	0.850	0.860	0.860	228,900
2024-07-03	0.870	0.885	0.860	0.885	0.885	25,800
2024-07-02	0.860	0.870	0.860	0.870	0.870	18,000
2024-07-01	0.865	0.870	0.850	0.870	0.870	89,400
2024-06-28	0.860	0.870	0.860	0.870	0.870	152,900
2024-06-27	0.850	0.865	0.850	0.855	0.855	69,000
2024-06-25	0.850	0.855	0.850	0.855	0.855	53,000
2024-06-24	0.850	0.860	0.850	0.860	0.860	40,100
2024-06-21	0.875	0.875	0.850	0.850	0.850	142,900
2024-06-20	0.880	0.890	0.870	0.870	0.870	57,400
2024-06-19	0.895	0.895	0.870	0.880	0.880	47,300
2024-06-18	0.875	0.875	0.870	0.875	0.875	30,100
2024-06-14	0.865	0.875	0.865	0.875	0.875	34,000
2024-06-13	0.870	0.900	0.870	0.870	0.870	38,000
2024-06-12	0.900	0.900	0.870	0.870	0.870	3,000
2024-06-11	0.865	0.865	0.860	0.860	0.850	47,000
2024-06-10	0.850	0.875	0.850	0.865	0.855	190,100
2024-06-07	0.855	0.855	0.850	0.850	0.840	10,000
2024-06-06	0.860	0.870	0.860	0.865	0.855	148,300
2024-06-05	0.860	0.860	0.860	0.860	0.850	7,200
2024-06-04	0.850	0.850	0.830	0.840	0.830	97,300
2024-05-31	0.850	0.860	0.850	0.855	0.845	16,900
2024-05-30	0.845	0.850	0.840	0.850	0.840	32,900
2024-05-29	0.855	0.855	0.840	0.840	0.830	97,500
2024-05-28	0.855	0.860	0.855	0.855	0.845	3,100
2024-05-27	0.855	0.870	0.855	0.855	0.845	96,400
2024-05-24	0.850	0.865	0.850	0.860	0.850	5,600

← NewerPage 10 of 19 · 1,113 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.