Tan Chong Motor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	1.000	1.010	1.000	1.000	0.988	361,000
2024-02-19	1.000	1.000	1.000	1.000	0.988	51,700
2024-02-16	0.990	0.990	0.985	0.985	0.974	33,500
2024-02-15	0.985	0.990	0.985	0.990	0.979	11,500
2024-02-14	0.990	1.000	0.990	0.990	0.979	66,000
2024-02-13	0.990	0.995	0.990	0.990	0.979	31,000
2024-02-09	0.990	0.990	0.990	0.990	0.979	1,000
2024-02-08	0.990	0.990	0.990	0.990	0.979	5,800
2024-02-07	0.995	0.995	0.990	0.990	0.979	2,000
2024-02-06	0.985	0.985	0.985	0.985	0.974	10,000
2024-02-05	0.980	0.980	0.980	0.980	0.969	4,000
2024-02-02	0.980	0.985	0.980	0.980	0.969	86,900
2024-01-31	0.990	1.010	0.980	0.980	0.969	101,500
2024-01-30	1.010	1.010	1.000	1.000	0.988	91,000
2024-01-29	1.000	1.010	0.990	1.010	0.998	27,000
2024-01-26	1.000	1.000	0.995	0.995	0.983	10,600
2024-01-24	0.995	0.995	0.990	0.995	0.983	201,200
2024-01-23	1.000	1.000	0.995	0.995	0.983	66,600
2024-01-22	1.000	1.000	0.995	0.995	0.983	49,000
2024-01-19	1.010	1.010	0.995	1.000	0.988	173,000
2024-01-18	0.980	1.000	0.980	1.000	0.988	42,000
2024-01-17	0.990	0.990	0.990	0.990	0.979	5,200
2024-01-16	1.000	1.000	1.000	1.000	0.988	116,000
2024-01-15	1.000	1.000	0.990	1.000	0.988	89,100
2024-01-12	1.010	1.010	1.000	1.010	0.998	76,000
2024-01-11	1.000	1.010	1.000	1.010	0.998	122,000
2024-01-10	1.000	1.000	1.000	1.000	0.988	85,000
2024-01-09	0.990	1.000	0.990	1.000	0.988	61,000
2024-01-08	0.995	0.995	0.985	0.990	0.979	104,800
2024-01-05	1.000	1.000	0.990	0.990	0.979	240,000
2024-01-04	1.000	1.000	1.000	1.000	0.988	25,900
2024-01-03	1.000	1.010	0.990	1.000	0.988	42,500
2024-01-02	1.000	1.000	0.995	1.000	0.988	21,000
2023-12-29	0.970	0.970	0.970	0.970	0.959	5,000
2023-12-28	0.990	0.990	0.990	0.990	0.979	14,000
2023-12-27	1.000	1.000	1.000	1.000	0.988	100,000
2023-12-26	0.970	0.990	0.970	0.990	0.979	15,000
2023-12-21	1.000	1.020	1.000	1.000	0.988	31,000
2023-12-20	0.990	1.000	0.990	1.000	0.988	30,000
2023-12-18	1.000	1.000	0.980	1.000	0.988	5,000
2023-12-15	0.960	0.960	0.960	0.960	0.949	1,000
2023-12-14	0.965	0.965	0.960	0.960	0.949	39,600
2023-12-13	0.960	0.960	0.960	0.960	0.949	10,000
2023-12-12	0.970	0.970	0.960	0.965	0.954	23,000
2023-12-08	0.965	1.000	0.965	1.000	0.988	37,200
2023-12-07	0.980	0.980	0.960	0.965	0.954	66,500
2023-12-06	0.980	0.980	0.980	0.980	0.969	26,000
2023-12-05	0.980	0.980	0.970	0.980	0.969	70,100
2023-12-04	0.980	0.980	0.980	0.980	0.969	9,400
2023-12-01	0.980	0.980	0.980	0.980	0.969	13,000
2023-11-30	0.995	0.995	0.980	0.985	0.974	153,400
2023-11-29	1.000	1.000	1.000	1.000	0.988	39,000
2023-11-28	1.020	1.020	0.990	1.000	0.988	48,400
2023-11-27	1.020	1.020	1.020	1.020	1.008	5,000
2023-11-23	1.030	1.030	1.030	1.030	1.018	17,600
2023-11-21	1.050	1.050	1.050	1.050	1.038	2,000
2023-11-20	1.030	1.030	1.010	1.010	0.998	15,000
2023-11-17	1.030	1.030	1.030	1.030	1.018	3,000
2023-11-16	1.030	1.030	1.020	1.020	1.008	17,000
2023-11-15	1.020	1.040	1.020	1.040	1.028	4,000

← NewerPage 12 of 19 · 1,110 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.