Tan Chong Motor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.480	0.485	0.475	0.485	0.485	83,500
2026-07-24	0.475	0.480	0.475	0.480	0.480	13,300
2026-07-23	0.475	0.480	0.475	0.475	0.475	186,800
2026-07-22	0.480	0.480	0.480	0.480	0.480	202,500
2026-07-21	0.480	0.480	0.480	0.480	0.480	62,300
2026-07-20	0.480	0.480	0.475	0.480	0.480	71,200
2026-07-17	0.480	0.485	0.475	0.480	0.480	174,200
2026-07-16	0.480	0.480	0.475	0.475	0.475	30,600
2026-07-15	0.475	0.480	0.475	0.480	0.480	37,400
2026-07-14	0.475	0.485	0.475	0.480	0.480	396,600
2026-07-13	0.470	0.480	0.470	0.475	0.475	115,200
2026-07-10	0.480	0.485	0.480	0.480	0.480	83,100
2026-07-09	0.485	0.485	0.475	0.480	0.480	203,100
2026-07-08	0.480	0.485	0.480	0.485	0.485	10,200
2026-07-07	0.480	0.480	0.475	0.480	0.480	160,000
2026-07-06	0.485	0.485	0.480	0.480	0.480	71,200
2026-07-03	0.485	0.485	0.480	0.485	0.485	45,100
2026-07-02	0.475	0.480	0.475	0.475	0.475	88,300
2026-07-01	0.490	0.490	0.475	0.480	0.480	217,500
2026-06-30	0.480	0.490	0.470	0.490	0.490	376,600
2026-06-29	0.485	0.485	0.485	0.485	0.485	58,500
2026-06-26	0.490	0.490	0.485	0.485	0.485	104,000
2026-06-25	0.485	0.485	0.480	0.485	0.485	204,100
2026-06-24	0.480	0.490	0.480	0.485	0.485	94,300
2026-06-23	0.485	0.500	0.485	0.485	0.485	477,200
2026-06-22	0.500	0.500	0.490	0.490	0.490	458,900
2026-06-19	0.520	0.520	0.500	0.500	0.500	374,400
2026-06-18	0.500	0.530	0.500	0.510	0.510	1,301,000
2026-06-17	0.495	0.495	0.495	0.495	0.495	0
2026-06-16	0.500	0.500	0.490	0.495	0.495	239,200
2026-06-15	0.480	0.495	0.480	0.495	0.495	318,900
2026-06-12	0.480	0.490	0.475	0.485	0.485	263,900
2026-06-11	0.485	0.485	0.475	0.475	0.475	113,200
2026-06-10	0.480	0.490	0.480	0.485	0.485	111,100
2026-06-09	0.475	0.485	0.475	0.480	0.480	121,400
2026-06-08	0.475	0.475	0.470	0.475	0.475	205,500
2026-06-05	0.485	0.490	0.475	0.475	0.475	437,700
2026-06-04	0.480	0.490	0.475	0.485	0.485	363,900
2026-06-03	0.495	0.495	0.475	0.480	0.480	468,000
2026-06-02	0.495	0.495	0.495	0.495	0.495	0
2026-06-01	0.495	0.495	0.495	0.495	0.495	0
2026-05-29	0.495	0.500	0.485	0.495	0.495	305,800
2026-05-28	0.495	0.500	0.490	0.490	0.490	323,200
2026-05-27	0.510	0.510	0.510	0.510	0.510	0
2026-05-26	0.500	0.515	0.495	0.510	0.510	953,400
2026-05-25	0.500	0.500	0.485	0.490	0.490	358,000
2026-05-22	0.500	0.505	0.490	0.500	0.500	641,200
2026-05-21	0.505	0.505	0.490	0.490	0.490	428,600
2026-05-20	0.505	0.515	0.495	0.500	0.500	772,900
2026-05-19	0.515	0.530	0.505	0.520	0.520	880,800
2026-05-18	0.515	0.525	0.510	0.510	0.510	369,900
2026-05-15	0.550	0.560	0.510	0.520	0.520	2,049,500
2026-05-14	0.545	0.555	0.540	0.540	0.540	590,300
2026-05-13	0.535	0.550	0.530	0.550	0.550	411,200
2026-05-12	0.555	0.560	0.535	0.535	0.535	1,129,100
2026-05-11	0.565	0.565	0.555	0.560	0.560	938,200
2026-05-08	0.565	0.565	0.550	0.560	0.560	642,000
2026-05-07	0.560	0.565	0.555	0.555	0.555	347,700
2026-05-06	0.550	0.570	0.545	0.555	0.555	1,269,800
2026-05-05	0.560	0.565	0.545	0.550	0.550	1,382,400

← NewerPage 2 of 3 · 130 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.