Tan Chong Motor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	1.160	1.160	1.160	1.160	1.106	800
2022-04-13	1.160	1.200	1.160	1.200	1.144	4,000
2022-04-12	1.190	1.210	1.190	1.190	1.135	33,100
2022-04-11	1.180	1.190	1.180	1.190	1.135	15,000
2022-04-07	1.180	1.190	1.180	1.190	1.135	5,100
2022-04-06	1.150	1.180	1.150	1.180	1.125	11,000
2022-04-05	1.150	1.170	1.120	1.140	1.087	11,500
2022-04-04	1.160	1.170	1.160	1.170	1.116	15,000
2022-04-01	1.130	1.130	1.130	1.130	1.077	300
2022-03-28	1.120	1.150	1.120	1.150	1.097	76,800
2022-03-25	1.110	1.140	1.110	1.140	1.087	3,100
2022-03-24	1.110	1.150	1.110	1.150	1.097	4,200
2022-03-23	1.110	1.150	1.110	1.110	1.058	3,100
2022-03-22	1.110	1.130	1.110	1.110	1.058	672,300
2022-03-17	1.110	1.110	1.110	1.110	1.058	2,000
2022-03-16	1.110	1.110	1.110	1.110	1.058	1,000
2022-03-15	1.110	1.120	1.110	1.120	1.068	77,100
2022-03-14	1.120	1.120	1.110	1.110	1.058	13,400
2022-03-11	1.120	1.120	1.120	1.120	1.068	5,000
2022-03-10	1.120	1.120	1.120	1.120	1.068	1,000
2022-03-09	1.130	1.130	1.120	1.120	1.068	11,700
2022-03-08	1.110	1.120	1.110	1.120	1.068	40,000
2022-03-07	1.120	1.120	1.110	1.110	1.058	30,000
2022-03-04	1.120	1.120	1.120	1.120	1.068	20,700
2022-03-03	1.140	1.150	1.140	1.150	1.097	5,800
2022-03-02	1.120	1.140	1.120	1.140	1.087	40,500
2022-03-01	1.110	1.170	1.110	1.140	1.087	12,200
2022-02-28	1.110	1.120	1.110	1.120	1.068	60,000
2022-02-25	1.110	1.110	1.110	1.110	1.058	10,000
2022-02-24	1.130	1.130	1.130	1.130	1.077	63,900
2022-02-23	1.130	1.130	1.130	1.130	1.077	6,000
2022-02-22	1.130	1.130	1.130	1.130	1.077	100
2022-02-18	1.130	1.130	1.130	1.130	1.077	1,500
2022-02-17	1.130	1.150	1.130	1.130	1.077	28,600
2022-02-16	1.120	1.150	1.120	1.150	1.097	20,000
2022-02-15	1.130	1.160	1.130	1.150	1.097	17,000
2022-02-11	1.110	1.150	1.110	1.150	1.097	4,100
2022-02-10	1.140	1.160	1.130	1.130	1.077	169,300
2022-02-09	1.150	1.150	1.150	1.150	1.097	300
2022-02-07	1.120	1.120	1.120	1.120	1.068	10,000
2022-01-24	1.100	1.130	1.100	1.120	1.068	26,700
2022-01-21	1.120	1.120	1.110	1.110	1.058	18,000
2022-01-19	1.110	1.110	1.110	1.110	1.058	8,000
2022-01-14	1.110	1.110	1.110	1.110	1.058	21,600
2022-01-13	1.110	1.140	1.110	1.140	1.087	2,000
2022-01-12	1.120	1.120	1.120	1.120	1.068	15,000
2022-01-11	1.110	1.120	1.110	1.120	1.068	13,000
2022-01-10	1.120	1.130	1.120	1.120	1.068	11,700
2022-01-07	1.110	1.110	1.110	1.110	1.058	1,000
2022-01-06	1.100	1.100	1.100	1.100	1.049	76,000
2022-01-05	1.110	1.110	1.110	1.110	1.058	8,000
2022-01-03	1.100	1.100	1.100	1.100	1.049	800
2021-12-29	1.110	1.110	1.110	1.110	1.058	1,000
2021-12-28	1.110	1.130	1.110	1.130	1.077	5,000
2021-12-24	1.110	1.110	1.110	1.110	1.058	1,000
2021-12-23	1.140	1.140	1.110	1.120	1.068	3,000
2021-12-21	1.100	1.110	1.100	1.110	1.058	6,000
2021-12-20	1.100	1.110	1.100	1.110	1.058	33,000
2021-12-17	1.100	1.100	1.100	1.100	1.049	11,500
2021-12-16	1.100	1.100	1.100	1.100	1.049	8,800

← NewerPage 18 of 19 · 1,111 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.