Tan Chong Motor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.670	0.690	0.660	0.665	0.665	1,817,700
2025-11-10	0.640	0.670	0.640	0.665	0.665	1,398,400
2025-11-07	0.650	0.650	0.635	0.640	0.640	862,500
2025-11-06	0.650	0.670	0.640	0.655	0.655	1,239,000
2025-11-05	0.635	0.680	0.630	0.655	0.655	1,568,400
2025-11-04	0.685	0.690	0.645	0.655	0.655	2,339,000
2025-11-03	0.625	0.700	0.620	0.675	0.675	7,234,100
2025-10-31	0.635	0.640	0.625	0.625	0.625	1,161,600
2025-10-30	0.640	0.650	0.630	0.630	0.630	1,359,800
2025-10-29	0.625	0.660	0.615	0.645	0.645	3,532,700
2025-10-28	0.645	0.645	0.615	0.625	0.625	2,372,400
2025-10-27	0.655	0.665	0.640	0.645	0.645	966,300
2025-10-24	0.640	0.670	0.640	0.650	0.650	2,414,700
2025-10-23	0.665	0.670	0.640	0.640	0.640	3,822,700
2025-10-22	0.665	0.675	0.645	0.670	0.670	2,163,600
2025-10-21	0.670	0.690	0.660	0.665	0.665	1,987,800
2025-10-17	0.720	0.725	0.645	0.655	0.655	6,526,800
2025-10-16	0.715	0.755	0.705	0.720	0.720	5,080,400
2025-10-15	0.710	0.735	0.705	0.710	0.710	3,952,600
2025-10-14	0.735	0.760	0.690	0.705	0.705	7,111,800
2025-10-13	0.730	0.745	0.700	0.730	0.730	5,233,000
2025-10-10	0.770	0.775	0.750	0.755	0.755	2,732,400
2025-10-09	0.790	0.790	0.750	0.770	0.770	3,579,700
2025-10-08	0.775	0.810	0.770	0.785	0.785	8,774,100
2025-10-07	0.745	0.805	0.685	0.775	0.775	16,299,600
2025-10-06	0.735	0.770	0.730	0.735	0.735	6,860,700
2025-10-03	0.785	0.795	0.730	0.735	0.735	5,177,900
2025-10-02	0.810	0.820	0.765	0.770	0.770	9,332,900
2025-10-01	0.635	0.855	0.630	0.805	0.805	44,885,900
2025-09-30	0.595	0.635	0.595	0.630	0.630	7,321,800
2025-09-29	0.600	0.615	0.585	0.590	0.590	2,156,800
2025-09-26	0.610	0.615	0.600	0.600	0.600	2,329,200
2025-09-25	0.585	0.630	0.575	0.610	0.610	7,914,700
2025-09-24	0.575	0.595	0.560	0.585	0.585	3,082,400
2025-09-23	0.555	0.585	0.555	0.575	0.575	2,933,500
2025-09-22	0.575	0.580	0.555	0.560	0.560	1,211,500
2025-09-19	0.570	0.605	0.565	0.575	0.575	5,536,000
2025-09-18	0.525	0.580	0.510	0.570	0.570	6,495,600
2025-09-17	0.525	0.525	0.510	0.525	0.525	2,186,200
2025-09-16	0.525	0.525	0.525	0.525	0.525	0
2025-09-15	0.525	0.525	0.525	0.525	0.525	0
2025-09-12	0.530	0.530	0.520	0.525	0.525	789,300
2025-09-11	0.550	0.550	0.515	0.525	0.525	2,036,400
2025-09-10	0.525	0.555	0.520	0.545	0.545	4,824,400
2025-09-09	0.515	0.540	0.510	0.515	0.515	2,565,300
2025-09-08	0.495	0.530	0.485	0.520	0.520	9,283,800
2025-09-05	0.505	0.505	0.505	0.505	0.505	0
2025-09-04	0.520	0.525	0.500	0.505	0.505	2,439,800
2025-09-03	0.515	0.525	0.505	0.520	0.520	3,664,900
2025-09-02	0.570	0.575	0.515	0.520	0.520	5,340,800
2025-09-01	0.585	0.585	0.585	0.585	0.585	0
2025-08-29	0.590	0.590	0.580	0.585	0.585	1,143,900
2025-08-28	0.575	0.610	0.570	0.595	0.595	7,449,300
2025-08-27	0.595	0.595	0.570	0.575	0.575	3,467,900
2025-08-26	0.590	0.610	0.590	0.595	0.595	2,169,700
2025-08-25	0.625	0.630	0.575	0.590	0.590	4,757,900
2025-08-22	0.580	0.640	0.570	0.615	0.615	8,190,000
2025-08-21	0.610	0.610	0.580	0.580	0.580	5,302,700
2025-08-20	0.590	0.620	0.580	0.600	0.600	8,440,200
2025-08-19	0.615	0.630	0.585	0.590	0.590	5,768,100

← NewerPage 5 of 19 · 1,112 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.