Tan Chong Motor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.030	1.030	1.030	1.030	1.018	1,000
2023-11-10	1.030	1.050	1.030	1.030	1.018	7,700
2023-11-08	1.020	1.030	1.020	1.020	1.008	16,500
2023-11-07	1.020	1.020	1.020	1.020	1.008	8,000
2023-11-02	1.030	1.030	1.010	1.030	1.018	54,600
2023-11-01	1.010	1.020	1.010	1.020	1.008	64,100
2023-10-31	1.030	1.030	1.010	1.010	0.998	9,000
2023-10-30	1.010	1.020	1.010	1.020	1.008	19,900
2023-10-27	1.010	1.030	1.010	1.030	1.018	5,800
2023-10-26	1.010	1.030	1.010	1.030	1.018	21,100
2023-10-25	1.010	1.030	1.010	1.030	1.018	3,900
2023-10-24	1.020	1.020	1.020	1.020	1.008	11,300
2023-10-23	1.020	1.030	1.020	1.030	1.018	49,300
2023-10-19	1.010	1.050	1.000	1.050	1.038	2,900
2023-10-17	1.020	1.040	1.020	1.040	1.028	6,100
2023-10-16	1.030	1.040	1.030	1.040	1.028	5,400
2023-10-13	1.030	1.040	1.020	1.040	1.028	43,000
2023-10-12	1.030	1.030	1.020	1.020	1.008	41,100
2023-10-11	1.030	1.030	1.030	1.030	1.018	15,900
2023-10-10	1.030	1.030	1.030	1.030	1.018	5,000
2023-10-09	1.030	1.030	1.030	1.030	1.018	6,200
2023-10-06	1.030	1.050	1.030	1.050	1.038	20,500
2023-10-05	1.020	1.050	1.020	1.050	1.038	2,500
2023-10-04	1.020	1.030	1.020	1.030	1.018	20,500
2023-10-02	1.050	1.060	1.030	1.030	1.018	91,000
2023-09-29	1.060	1.060	1.030	1.030	1.018	5,500
2023-09-26	1.030	1.030	1.030	1.030	1.018	3,000
2023-09-22	1.050	1.050	1.050	1.050	1.038	60,000
2023-09-21	1.080	1.080	1.030	1.030	1.018	1,800
2023-09-20	1.030	1.060	1.030	1.030	1.018	71,900
2023-09-19	1.030	1.030	1.030	1.030	1.018	12,800
2023-09-18	1.060	1.060	1.030	1.030	1.018	129,600
2023-09-15	1.060	1.070	1.050	1.050	1.038	23,100
2023-09-13	1.080	1.090	1.080	1.090	1.077	5,000
2023-09-12	1.060	1.080	1.060	1.080	1.067	3,000
2023-09-11	1.060	1.070	1.060	1.070	1.058	11,000
2023-09-08	1.080	1.080	1.080	1.080	1.067	5,000
2023-09-07	1.050	1.050	1.050	1.050	1.038	1,000
2023-09-04	1.060	1.060	1.060	1.060	1.048	8,900
2023-09-01	1.070	1.070	1.070	1.070	1.058	5,600
2023-08-30	1.060	1.070	1.060	1.070	1.058	7,000
2023-08-29	1.070	1.070	1.060	1.060	1.048	109,200
2023-08-28	1.070	1.070	1.070	1.070	1.058	500
2023-08-25	1.080	1.080	1.060	1.080	1.067	6,100
2023-08-24	1.080	1.080	1.070	1.080	1.067	87,100
2023-08-23	1.100	1.100	1.100	1.100	1.087	25,000
2023-08-22	1.080	1.080	1.080	1.080	1.067	104,600
2023-08-21	1.080	1.100	1.070	1.090	1.077	61,300
2023-08-18	1.080	1.080	1.080	1.080	1.067	20,000
2023-08-17	1.070	1.100	1.070	1.070	1.058	13,000
2023-08-16	1.100	1.100	1.100	1.100	1.087	15,400
2023-08-15	1.100	1.100	1.100	1.100	1.087	300
2023-08-14	1.060	1.100	1.060	1.100	1.087	1,300
2023-08-11	1.090	1.100	1.070	1.100	1.087	257,500
2023-08-09	1.090	1.090	1.070	1.080	1.067	12,400
2023-08-08	1.100	1.100	1.060	1.060	1.048	39,100
2023-08-07	1.050	1.050	1.050	1.050	1.038	1,700
2023-08-04	1.060	1.060	1.050	1.050	1.038	17,500
2023-08-03	1.050	1.050	1.050	1.050	1.038	3,000
2023-08-02	1.060	1.060	1.050	1.050	1.038	18,000

← NewerPage 13 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.