Tan Chong Motor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.870	0.870	0.850	0.850	0.840	17,300
2024-05-21	0.850	0.860	0.850	0.860	0.850	102,200
2024-05-20	0.855	0.865	0.850	0.850	0.840	115,700
2024-05-17	0.845	0.850	0.845	0.850	0.840	13,000
2024-05-16	0.830	0.845	0.830	0.840	0.830	116,600
2024-05-15	0.830	0.835	0.830	0.830	0.820	9,000
2024-05-14	0.830	0.830	0.820	0.820	0.811	75,500
2024-05-13	0.845	0.845	0.825	0.825	0.815	122,800
2024-05-10	0.840	0.850	0.840	0.845	0.835	77,600
2024-05-09	0.840	0.840	0.840	0.840	0.830	4,800
2024-05-08	0.840	0.845	0.840	0.845	0.835	77,700
2024-05-07	0.855	0.870	0.840	0.840	0.830	67,500
2024-05-06	0.845	0.850	0.845	0.850	0.840	86,600
2024-05-03	0.830	0.845	0.830	0.845	0.835	32,000
2024-05-02	0.840	0.850	0.830	0.830	0.820	100,600
2024-04-30	0.845	0.850	0.845	0.845	0.835	79,900
2024-04-29	0.830	0.845	0.830	0.845	0.835	69,000
2024-04-26	0.840	0.845	0.840	0.845	0.835	8,000
2024-04-25	0.860	0.860	0.830	0.835	0.825	163,000
2024-04-24	0.850	0.850	0.835	0.845	0.835	229,600
2024-04-23	0.850	0.860	0.850	0.850	0.840	91,100
2024-04-22	0.860	0.880	0.850	0.850	0.840	52,000
2024-04-19	0.860	0.880	0.855	0.855	0.845	162,300
2024-04-18	0.855	0.855	0.855	0.855	0.845	100
2024-04-17	0.860	0.875	0.860	0.860	0.850	67,700
2024-04-16	0.875	0.875	0.850	0.860	0.850	87,200
2024-04-15	0.860	0.885	0.850	0.885	0.875	135,000
2024-04-12	0.885	0.885	0.865	0.885	0.875	254,000
2024-04-09	0.865	0.885	0.865	0.885	0.875	19,100
2024-04-08	0.865	0.885	0.850	0.885	0.875	31,200
2024-04-05	0.860	0.870	0.850	0.865	0.855	160,300
2024-04-04	0.870	0.870	0.860	0.860	0.850	81,100
2024-04-03	0.870	0.880	0.865	0.870	0.860	431,400
2024-04-02	0.870	0.880	0.865	0.870	0.860	150,700
2024-04-01	0.880	0.900	0.880	0.900	0.890	42,000
2024-03-29	0.905	0.905	0.860	0.860	0.850	632,200
2024-03-27	0.950	0.950	0.905	0.905	0.895	4,000
2024-03-26	0.860	0.960	0.860	0.960	0.949	15,000
2024-03-25	0.880	0.880	0.850	0.850	0.840	12,000
2024-03-22	0.875	0.880	0.860	0.880	0.870	109,800
2024-03-21	0.875	0.880	0.870	0.875	0.865	130,100
2024-03-20	0.880	0.885	0.870	0.875	0.865	105,800
2024-03-18	0.900	0.900	0.880	0.880	0.870	97,700
2024-03-15	0.890	0.900	0.885	0.900	0.890	62,300
2024-03-14	0.900	0.900	0.900	0.900	0.890	30,900
2024-03-13	0.895	0.895	0.885	0.885	0.875	19,300
2024-03-12	0.900	0.900	0.885	0.895	0.885	45,100
2024-03-11	0.925	0.925	0.880	0.885	0.875	374,000
2024-03-08	0.930	0.950	0.930	0.935	0.924	54,000
2024-03-07	0.965	0.965	0.935	0.940	0.929	60,000
2024-03-06	0.980	0.980	0.945	0.945	0.934	333,400
2024-03-05	0.980	0.980	0.980	0.980	0.969	6,000
2024-03-04	0.980	1.000	0.980	1.000	0.988	44,700
2024-03-01	0.980	0.985	0.980	0.985	0.974	31,600
2024-02-29	0.985	0.990	0.985	0.990	0.979	24,600
2024-02-28	0.990	0.990	0.985	0.985	0.974	62,500
2024-02-27	0.985	0.990	0.985	0.990	0.979	8,200
2024-02-26	0.990	0.995	0.985	0.985	0.974	54,800
2024-02-23	0.995	0.995	0.990	0.990	0.979	43,500
2024-02-22	1.000	1.000	0.990	0.995	0.983	8,900

← NewerPage 11 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.