Tan Chong Motor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	1.100	1.100	1.100	1.100	1.077	5,000
2023-04-04	1.090	1.090	1.090	1.090	1.067	3,000
2023-04-03	1.080	1.090	1.080	1.090	1.067	10,000
2023-03-31	1.090	1.150	1.080	1.150	1.126	41,500
2023-03-29	1.090	1.090	1.090	1.090	1.067	15,000
2023-03-28	1.090	1.100	1.090	1.100	1.077	13,000
2023-03-24	1.100	1.100	1.090	1.100	1.077	486,600
2023-03-23	1.100	1.100	1.100	1.100	1.077	22,400
2023-03-22	1.100	1.100	1.100	1.100	1.077	1,000
2023-03-21	1.080	1.150	1.080	1.150	1.126	22,000
2023-03-20	1.090	1.090	1.080	1.080	1.057	14,000
2023-03-17	1.090	1.100	1.080	1.100	1.077	57,000
2023-03-16	1.090	1.090	1.090	1.090	1.067	10,900
2023-03-15	1.090	1.120	1.090	1.120	1.097	12,600
2023-03-14	1.110	1.110	1.090	1.090	1.067	53,000
2023-03-10	1.130	1.130	1.120	1.130	1.106	10,000
2023-03-09	1.160	1.160	1.130	1.130	1.106	20,000
2023-03-08	1.120	1.130	1.120	1.120	1.097	258,500
2023-03-07	1.120	1.160	1.120	1.160	1.136	28,200
2023-03-06	1.110	1.110	1.110	1.110	1.087	1,000
2023-03-02	1.110	1.140	1.110	1.140	1.116	11,100
2023-03-01	1.110	1.110	1.100	1.110	1.087	22,500
2023-02-28	1.110	1.120	1.110	1.120	1.097	29,100
2023-02-27	1.150	1.150	1.100	1.150	1.126	337,100
2023-02-24	1.150	1.150	1.150	1.150	1.126	3,800
2023-02-23	1.150	1.150	1.150	1.150	1.126	3,000
2023-02-22	1.140	1.140	1.140	1.140	1.116	20,000
2023-02-20	1.140	1.140	1.140	1.140	1.116	5,000
2023-02-17	1.160	1.200	1.150	1.150	1.126	153,000
2023-02-16	1.150	1.170	1.130	1.150	1.126	86,200
2023-02-14	1.150	1.150	1.150	1.150	1.126	9,000
2023-02-13	1.150	1.150	1.150	1.150	1.126	100,000
2023-02-10	1.170	1.170	1.170	1.170	1.146	1,000
2023-02-09	1.160	1.180	1.160	1.170	1.146	856,100
2023-02-08	1.180	1.180	1.160	1.160	1.136	186,700
2023-02-07	1.180	1.180	1.180	1.180	1.155	5,000
2023-02-03	1.180	1.180	1.180	1.180	1.155	250,000
2023-02-02	1.200	1.200	1.180	1.180	1.155	251,000
2023-01-31	1.200	1.220	1.190	1.220	1.194	504,200
2023-01-27	1.180	1.210	1.160	1.210	1.185	353,300
2023-01-26	1.180	1.180	1.180	1.180	1.155	356,600
2023-01-25	1.180	1.190	1.180	1.180	1.155	109,000
2023-01-20	1.180	1.180	1.180	1.180	1.155	25,000
2023-01-19	1.180	1.180	1.180	1.180	1.155	9,100
2023-01-17	1.230	1.230	1.160	1.190	1.165	176,500
2023-01-16	1.240	1.250	1.230	1.230	1.204	80,000
2023-01-13	1.220	1.230	1.220	1.230	1.204	31,800
2023-01-12	1.230	1.230	1.210	1.220	1.194	14,500
2023-01-11	1.200	1.220	1.200	1.200	1.175	22,600
2023-01-10	1.200	1.200	1.200	1.200	1.175	22,000
2023-01-09	1.200	1.220	1.200	1.220	1.194	90,000
2023-01-06	1.170	1.200	1.170	1.200	1.175	28,700
2023-01-04	1.170	1.170	1.170	1.170	1.146	3,500
2023-01-03	1.180	1.180	1.180	1.180	1.155	2,800
2022-12-30	1.160	1.180	1.160	1.180	1.155	11,000
2022-12-29	1.160	1.160	1.160	1.160	1.136	10,000
2022-12-27	1.160	1.160	1.160	1.160	1.136	10,000
2022-12-22	1.160	1.160	1.150	1.150	1.126	8,100
2022-12-21	1.160	1.240	1.160	1.160	1.136	182,700
2022-12-20	1.130	1.160	1.130	1.160	1.136	11,000

← NewerPage 15 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.