Tan Chong Motor Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	1.110	1.150	1.110	1.110	1.058	17,000
2021-12-13	1.100	1.110	1.100	1.110	1.058	29,000
2021-12-10	1.100	1.100	1.100	1.100	1.049	5,000
2021-12-09	1.110	1.110	1.110	1.110	1.058	12,000
2021-12-07	1.100	1.120	1.100	1.120	1.068	7,000
2021-12-06	1.160	1.160	1.100	1.110	1.058	49,100
2021-12-02	1.110	1.110	1.110	1.110	1.058	6,000
2021-12-01	1.100	1.110	1.100	1.110	1.058	30,000
2021-11-30	1.100	1.150	1.100	1.120	1.068	54,600
2021-11-29	1.130	1.140	1.120	1.120	1.068	17,100
2021-11-26	1.130	1.130	1.130	1.130	1.077	400
2021-11-25	1.150	1.150	1.120	1.120	1.068	1,000
2021-11-24	1.150	1.150	1.150	1.150	1.097	15,000
2021-11-23	1.160	1.160	1.160	1.160	1.106	10,000
2021-11-22	1.160	1.160	1.160	1.160	1.106	2,000
2021-11-17	1.150	1.170	1.150	1.160	1.106	64,000
2021-11-15	1.150	1.150	1.150	1.150	1.097	2,000
2021-11-11	1.150	1.150	1.150	1.150	1.097	800
2021-11-10	1.150	1.150	1.150	1.150	1.097	10,000
2021-11-09	1.160	1.160	1.140	1.140	1.087	47,000
2021-11-08	1.170	1.170	1.170	1.170	1.116	10,000
2021-11-05	1.200	1.200	1.160	1.160	1.106	27,900
2021-11-03	1.160	1.160	1.150	1.160	1.106	19,900
2021-11-02	1.160	1.160	1.150	1.150	1.097	11,000
2021-11-01	1.190	1.190	1.150	1.150	1.097	59,900
2021-10-29	1.180	1.190	1.180	1.180	1.125	36,000
2021-10-27	1.190	1.190	1.190	1.190	1.135	5,100
2021-10-26	1.180	1.200	1.180	1.200	1.144	25,000
2021-10-25	1.190	1.190	1.180	1.190	1.135	19,600
2021-10-22	1.200	1.200	1.200	1.200	1.144	23,000

← NewerPage 19 of 19 · 1,110 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.