Tan Chong Motor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.580	0.585	0.560	0.575	0.575	708,100
2026-05-01	0.580	0.580	0.580	0.580	0.580	0
2026-04-30	0.590	0.630	0.570	0.580	0.580	4,505,300
2026-04-29	0.560	0.600	0.550	0.580	0.580	2,359,300
2026-04-28	0.560	0.565	0.555	0.560	0.560	574,300
2026-04-27	0.565	0.570	0.555	0.570	0.570	356,400
2026-04-24	0.565	0.580	0.560	0.570	0.570	907,700
2026-04-23	0.575	0.590	0.565	0.575	0.575	1,165,700
2026-04-22	0.565	0.580	0.555	0.575	0.575	714,400
2026-04-21	0.570	0.595	0.550	0.560	0.560	895,500
2026-04-20	0.505	0.600	0.505	0.575	0.575	4,022,100
2026-04-17	0.505	0.525	0.505	0.505	0.505	974,500
2026-04-16	0.485	0.530	0.475	0.515	0.515	1,748,800
2026-04-15	0.475	0.485	0.470	0.480	0.480	448,100
2026-04-14	0.475	0.475	0.465	0.475	0.475	308,600
2026-04-13	0.475	0.480	0.470	0.470	0.470	95,000
2026-04-10	0.480	0.490	0.475	0.480	0.480	50,000
2026-04-09	0.480	0.480	0.475	0.475	0.475	45,600
2026-04-08	0.480	0.490	0.480	0.485	0.485	304,900
2026-04-07	0.480	0.480	0.475	0.475	0.475	65,900
2026-04-06	0.480	0.480	0.475	0.475	0.475	128,800
2026-04-03	0.475	0.495	0.475	0.490	0.490	76,300
2026-04-02	0.485	0.485	0.475	0.475	0.475	56,300
2026-04-01	0.475	0.495	0.470	0.495	0.495	163,500
2026-03-31	0.465	0.475	0.465	0.475	0.475	141,300
2026-03-30	0.475	0.475	0.460	0.470	0.470	292,700
2026-03-27	0.490	0.490	0.470	0.475	0.475	131,100
2026-03-26	0.485	0.490	0.475	0.490	0.490	208,300
2026-03-25	0.490	0.500	0.485	0.485	0.485	158,700
2026-03-24	0.495	0.495	0.490	0.490	0.490	123,000
2026-03-20	0.500	0.500	0.500	0.500	0.500	0
2026-03-19	0.505	0.510	0.495	0.500	0.500	181,100
2026-03-18	0.495	0.530	0.490	0.505	0.505	750,300
2026-03-17	0.480	0.495	0.480	0.485	0.485	66,000
2026-03-16	0.485	0.490	0.480	0.480	0.480	89,600
2026-03-13	0.475	0.505	0.475	0.485	0.485	207,000
2026-03-12	0.485	0.485	0.470	0.480	0.480	280,300
2026-03-11	0.510	0.510	0.485	0.485	0.485	254,100
2026-03-10	0.495	0.500	0.475	0.500	0.500	376,400
2026-03-09	0.495	0.495	0.465	0.470	0.470	1,268,500
2026-03-06	0.510	0.510	0.495	0.500	0.500	628,800
2026-03-05	0.510	0.520	0.505	0.510	0.510	419,800
2026-03-04	0.530	0.530	0.505	0.510	0.510	553,900
2026-03-03	0.540	0.545	0.525	0.545	0.545	478,200
2026-03-02	0.530	0.545	0.530	0.535	0.535	1,247,500
2026-02-27	0.555	0.560	0.540	0.555	0.555	935,600
2026-02-26	0.575	0.575	0.550	0.555	0.555	1,098,900
2026-02-25	0.595	0.600	0.570	0.575	0.575	2,213,200
2026-02-24	0.605	0.605	0.590	0.595	0.595	756,100
2026-02-23	0.610	0.615	0.605	0.610	0.610	408,500
2026-02-20	0.620	0.620	0.605	0.615	0.615	442,800
2026-02-19	0.615	0.625	0.610	0.620	0.620	713,000
2026-02-16	0.610	0.615	0.605	0.610	0.610	951,300
2026-02-13	0.615	0.625	0.610	0.620	0.620	319,400
2026-02-12	0.630	0.630	0.615	0.615	0.615	958,500
2026-02-11	0.610	0.645	0.610	0.635	0.635	2,010,600
2026-02-10	0.615	0.620	0.605	0.610	0.610	465,400
2026-02-09	0.615	0.625	0.610	0.620	0.620	776,800
2026-02-06	0.610	0.615	0.585	0.615	0.615	1,104,900
2026-02-05	0.630	0.635	0.605	0.610	0.610	1,284,000

← NewerPage 3 of 5 · 256 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.