Tan Chong Motor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	1.060	1.060	1.050	1.060	1.048	62,000
2023-07-31	1.100	1.100	1.100	1.100	1.087	15,000
2023-07-28	1.050	1.100	1.050	1.100	1.087	2,200
2023-07-27	1.070	1.070	1.070	1.070	1.058	10,000
2023-07-24	1.070	1.070	1.070	1.070	1.058	1,000
2023-07-21	1.090	1.100	1.090	1.100	1.087	5,000
2023-07-20	1.070	1.070	1.060	1.060	1.048	11,800
2023-07-18	1.060	1.060	1.060	1.060	1.048	18,600
2023-07-14	1.050	1.100	1.050	1.100	1.087	8,700
2023-07-13	1.050	1.050	1.050	1.050	1.038	2,000
2023-07-12	1.050	1.050	1.050	1.050	1.038	5,000
2023-07-10	1.050	1.050	1.050	1.050	1.038	2,000
2023-07-06	1.070	1.070	1.050	1.050	1.038	22,000
2023-07-05	1.060	1.100	1.060	1.080	1.067	11,600
2023-07-04	1.060	1.060	1.060	1.060	1.048	10,000
2023-07-03	1.060	1.060	1.060	1.060	1.048	7,000
2023-06-30	1.060	1.060	1.060	1.060	1.048	1,000
2023-06-28	1.060	1.060	1.060	1.060	1.048	2,000
2023-06-26	1.060	1.060	1.060	1.060	1.048	7,000
2023-06-23	1.080	1.100	1.080	1.100	1.087	20,000
2023-06-22	1.090	1.090	1.060	1.060	1.048	5,000
2023-06-21	1.060	1.060	1.060	1.060	1.048	2,600
2023-06-20	1.060	1.060	1.060	1.060	1.048	2,000
2023-06-16	1.070	1.090	1.070	1.090	1.077	10,000
2023-06-15	1.070	1.070	1.070	1.070	1.058	2,000
2023-06-14	1.090	1.090	1.090	1.090	1.077	11,000
2023-06-13	1.040	1.050	1.040	1.050	1.038	3,700
2023-06-12	1.040	1.040	1.040	1.040	1.028	8,000
2023-06-09	1.050	1.060	1.050	1.060	1.048	7,000
2023-06-08	1.050	1.050	1.050	1.050	1.038	5,000
2023-06-07	1.060	1.060	1.060	1.060	1.038	10,000
2023-06-06	1.080	1.080	1.050	1.050	1.028	16,000
2023-06-02	1.070	1.100	1.060	1.100	1.077	22,000
2023-06-01	1.080	1.080	1.060	1.060	1.038	6,000
2023-05-31	1.090	1.090	1.080	1.080	1.057	3,500
2023-05-30	1.100	1.100	1.100	1.100	1.077	15,000
2023-05-29	1.060	1.060	1.050	1.050	1.028	11,000
2023-05-26	1.100	1.100	1.090	1.090	1.067	21,000
2023-05-25	1.060	1.090	1.050	1.090	1.067	22,000
2023-05-23	1.060	1.100	1.060	1.060	1.038	2,000
2023-05-22	1.120	1.120	1.120	1.120	1.097	5,000
2023-05-19	1.130	1.130	1.130	1.130	1.106	2,500
2023-05-18	1.050	1.050	1.050	1.050	1.028	1,100
2023-05-17	1.060	1.070	1.050	1.050	1.028	18,000
2023-05-15	1.060	1.060	1.060	1.060	1.038	7,000
2023-05-12	1.090	1.090	1.060	1.060	1.038	2,100
2023-05-09	1.100	1.100	1.090	1.090	1.067	34,000
2023-05-08	1.140	1.140	1.090	1.090	1.067	1,100
2023-05-05	1.100	1.140	1.100	1.140	1.116	3,000
2023-05-03	1.100	1.100	1.090	1.090	1.067	4,000
2023-05-02	1.100	1.100	1.100	1.100	1.077	100
2023-04-28	1.110	1.110	1.100	1.100	1.077	9,100
2023-04-26	1.100	1.100	1.100	1.100	1.077	2,000
2023-04-20	1.120	1.140	1.100	1.140	1.116	15,000
2023-04-19	1.090	1.090	1.090	1.090	1.067	5,000
2023-04-18	1.150	1.150	1.140	1.140	1.116	10,000
2023-04-14	1.140	1.140	1.090	1.140	1.116	10,000
2023-04-12	1.090	1.090	1.090	1.090	1.067	7,000
2023-04-11	1.090	1.090	1.090	1.090	1.067	2,000
2023-04-10	1.100	1.100	1.100	1.100	1.077	15,200

← NewerPage 14 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.