Tan Chong Motor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	1.170	1.180	1.170	1.180	1.140	22,400
2022-08-16	1.140	1.140	1.140	1.140	1.101	1,000
2022-08-15	1.150	1.150	1.150	1.150	1.111	37,300
2022-08-12	1.130	1.130	1.130	1.130	1.092	10,000
2022-08-11	1.100	1.130	1.100	1.130	1.092	3,000
2022-08-10	1.080	1.160	1.080	1.160	1.121	119,700
2022-08-09	1.080	1.080	1.080	1.080	1.044	1,000
2022-08-04	1.120	1.120	1.080	1.080	1.044	2,300
2022-08-03	1.140	1.140	1.120	1.120	1.082	10,000
2022-07-29	1.150	1.150	1.150	1.150	1.111	17,700
2022-07-28	1.150	1.150	1.150	1.150	1.111	20,000
2022-07-27	1.140	1.150	1.140	1.150	1.111	39,500
2022-07-26	1.120	1.150	1.120	1.150	1.111	51,100
2022-07-25	1.120	1.120	1.120	1.120	1.082	2,800
2022-07-21	1.120	1.120	1.120	1.120	1.082	5,000
2022-07-20	1.110	1.110	1.110	1.110	1.072	3,000
2022-07-19	1.120	1.120	1.120	1.120	1.082	20,000
2022-07-18	1.120	1.120	1.120	1.120	1.082	6,000
2022-07-15	1.120	1.120	1.120	1.120	1.082	22,600
2022-07-12	1.150	1.150	1.130	1.130	1.092	28,300
2022-07-08	1.160	1.160	1.160	1.160	1.121	300
2022-07-07	1.110	1.130	1.110	1.130	1.092	43,700
2022-07-06	1.100	1.130	1.100	1.110	1.072	84,000
2022-07-05	1.110	1.110	1.110	1.110	1.072	5,000
2022-07-04	1.120	1.120	1.110	1.110	1.072	22,000
2022-07-01	1.120	1.120	1.120	1.120	1.082	3,900
2022-06-28	1.130	1.150	1.130	1.150	1.111	30,200
2022-06-27	1.090	1.160	1.090	1.150	1.111	234,300
2022-06-24	1.090	1.090	1.090	1.090	1.053	2,600
2022-06-22	1.140	1.140	1.140	1.140	1.101	3,000
2022-06-21	1.100	1.100	1.090	1.090	1.053	6,300
2022-06-08	1.140	1.140	1.140	1.140	1.087	1,500
2022-06-07	1.120	1.130	1.120	1.120	1.068	5,600
2022-06-03	1.130	1.130	1.130	1.130	1.077	4,000
2022-06-02	1.130	1.130	1.130	1.130	1.077	20,000
2022-05-31	1.130	1.130	1.120	1.120	1.068	16,500
2022-05-30	1.130	1.130	1.120	1.130	1.077	20,700
2022-05-26	1.160	1.160	1.120	1.130	1.077	84,600
2022-05-25	1.110	1.160	1.110	1.130	1.077	22,900
2022-05-24	1.170	1.190	1.170	1.180	1.125	553,200
2022-05-23	1.140	1.140	1.140	1.140	1.087	10,000
2022-05-20	1.150	1.150	1.130	1.130	1.077	2,100
2022-05-19	1.160	1.160	1.120	1.120	1.068	13,300
2022-05-18	1.100	1.160	1.100	1.160	1.106	14,300
2022-05-17	1.100	1.100	1.100	1.100	1.049	200
2022-05-13	1.090	1.100	1.090	1.090	1.039	7,800
2022-05-12	1.100	1.100	1.090	1.090	1.039	11,000
2022-05-11	1.120	1.120	1.110	1.110	1.058	15,000
2022-05-10	1.120	1.120	1.120	1.120	1.068	5,000
2022-05-06	1.120	1.120	1.120	1.120	1.068	20,000
2022-05-05	1.120	1.120	1.120	1.120	1.068	2,000
2022-04-28	1.130	1.150	1.130	1.150	1.097	8,300
2022-04-27	1.150	1.150	1.010	1.110	1.058	126,000
2022-04-25	1.160	1.160	1.160	1.160	1.106	200
2022-04-22	1.190	1.190	1.150	1.150	1.097	28,900
2022-04-21	1.200	1.200	1.150	1.190	1.135	60,000
2022-04-20	1.170	1.170	1.170	1.170	1.116	1,000
2022-04-18	1.170	1.170	1.170	1.170	1.116	20,000
2022-04-15	1.170	1.170	1.170	1.170	1.116	1,000
2022-04-14	1.160	1.160	1.160	1.160	1.106	800

← NewerPage 17 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.