Tan Chong Motor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	1.150	1.150	1.150	1.150	1.126	3,000
2022-12-14	1.120	1.150	1.120	1.150	1.126	4,000
2022-12-13	1.100	1.100	1.100	1.100	1.077	2,000
2022-12-09	1.100	1.100	1.100	1.100	1.077	11,600
2022-12-08	1.100	1.100	1.100	1.100	1.077	2,000
2022-12-07	1.140	1.140	1.140	1.140	1.101	38,000
2022-12-06	1.140	1.140	1.140	1.140	1.101	3,000
2022-12-05	1.140	1.140	1.140	1.140	1.101	98,000
2022-12-01	1.140	1.140	1.140	1.140	1.101	15,400
2022-11-25	1.150	1.190	1.140	1.140	1.101	145,900
2022-11-24	1.150	1.150	1.150	1.150	1.111	8,400
2022-11-23	1.120	1.120	1.120	1.120	1.082	2,500
2022-11-21	1.020	1.120	1.020	1.120	1.082	10,000
2022-11-16	1.050	1.060	1.050	1.060	1.024	17,000
2022-11-14	1.110	1.110	1.110	1.110	1.072	1,100
2022-11-10	1.100	1.100	1.100	1.100	1.063	7,000
2022-11-09	1.060	1.070	1.060	1.070	1.034	10,000
2022-11-07	1.120	1.120	1.120	1.120	1.082	1,000
2022-11-03	1.110	1.120	1.110	1.120	1.082	20,000
2022-10-31	1.110	1.110	1.110	1.110	1.072	25,400
2022-10-28	1.110	1.110	1.110	1.110	1.072	40,500
2022-10-27	1.110	1.110	1.110	1.110	1.072	2,000
2022-10-26	1.120	1.130	1.120	1.120	1.082	18,400
2022-10-25	1.120	1.120	1.110	1.120	1.082	15,900
2022-10-21	1.120	1.120	1.120	1.120	1.082	7,000
2022-10-20	1.120	1.120	1.120	1.120	1.082	1,000
2022-10-19	1.130	1.130	1.130	1.130	1.092	2,000
2022-10-18	1.120	1.120	1.110	1.120	1.082	10,000
2022-10-17	1.120	1.120	1.120	1.120	1.082	11,100
2022-10-14	1.110	1.110	1.110	1.110	1.072	7,000
2022-10-12	1.120	1.120	1.120	1.120	1.082	5,000
2022-10-11	1.130	1.130	1.130	1.130	1.092	21,000
2022-10-07	1.130	1.130	1.130	1.130	1.092	4,000
2022-10-05	1.140	1.140	1.140	1.140	1.101	10,000
2022-09-30	1.140	1.150	1.140	1.140	1.101	9,900
2022-09-29	1.150	1.150	1.140	1.140	1.101	23,100
2022-09-28	1.160	1.160	1.150	1.150	1.111	20,500
2022-09-27	1.200	1.200	1.150	1.160	1.121	62,800
2022-09-26	1.150	1.150	1.150	1.150	1.111	40,100
2022-09-23	1.150	1.150	1.150	1.150	1.111	36,600
2022-09-22	1.130	1.130	1.130	1.130	1.092	1,000
2022-09-21	1.130	1.130	1.130	1.130	1.092	11,000
2022-09-20	1.120	1.130	1.120	1.130	1.092	42,000
2022-09-19	1.130	1.130	1.130	1.130	1.092	14,000
2022-09-14	1.130	1.130	1.130	1.130	1.092	4,000
2022-09-13	1.130	1.130	1.130	1.130	1.092	12,500
2022-09-07	1.130	1.130	1.130	1.130	1.092	9,000
2022-09-06	1.130	1.130	1.130	1.130	1.092	2,000
2022-09-05	1.120	1.120	1.120	1.120	1.082	3,800
2022-09-02	1.120	1.120	1.120	1.120	1.082	3,400
2022-09-01	1.120	1.120	1.120	1.120	1.082	2,000
2022-08-30	1.130	1.130	1.120	1.120	1.082	6,000
2022-08-29	1.150	1.150	1.130	1.130	1.092	20,000
2022-08-26	1.140	1.140	1.140	1.140	1.101	2,000
2022-08-25	1.130	1.150	1.130	1.150	1.111	23,000
2022-08-24	1.130	1.130	1.130	1.130	1.092	8,000
2022-08-23	1.150	1.150	1.140	1.140	1.101	4,800
2022-08-22	1.140	1.140	1.130	1.130	1.092	3,000
2022-08-19	1.150	1.150	1.150	1.150	1.111	26,000
2022-08-18	1.170	1.170	1.150	1.150	1.111	8,600

← NewerPage 16 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.