Tan Chong Motor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.645	0.655	0.610	0.615	0.615	3,932,400
2025-08-15	0.655	0.660	0.635	0.640	0.640	3,099,400
2025-08-14	0.670	0.675	0.635	0.655	0.655	2,383,200
2025-08-13	0.690	0.710	0.660	0.660	0.660	4,040,600
2025-08-12	0.620	0.715	0.620	0.680	0.680	9,634,100
2025-08-11	0.660	0.675	0.620	0.630	0.630	5,471,800
2025-08-08	0.720	0.725	0.640	0.660	0.660	7,321,400
2025-08-07	0.760	0.760	0.700	0.720	0.720	5,967,000
2025-08-06	0.805	0.810	0.730	0.765	0.765	9,118,600
2025-08-05	0.820	0.845	0.810	0.810	0.810	6,050,900
2025-08-04	0.820	0.825	0.805	0.820	0.820	3,117,000
2025-08-01	0.835	0.875	0.820	0.830	0.830	8,289,300
2025-07-31	0.845	0.855	0.820	0.835	0.835	4,539,800
2025-07-30	0.835	0.875	0.810	0.845	0.845	9,458,600
2025-07-29	0.860	0.885	0.825	0.840	0.840	8,663,300
2025-07-28	0.905	0.920	0.850	0.860	0.860	4,958,400
2025-07-25	0.865	0.925	0.845	0.905	0.905	15,565,300
2025-07-24	0.895	0.970	0.835	0.865	0.865	34,894,800
2025-07-23	0.785	0.880	0.780	0.875	0.875	19,571,100
2025-07-22	0.750	0.825	0.740	0.795	0.795	18,581,900
2025-07-21	0.760	0.775	0.735	0.755	0.755	5,142,200
2025-07-18	0.755	0.785	0.745	0.760	0.760	5,938,900
2025-07-17	0.785	0.830	0.725	0.755	0.755	24,527,700
2025-07-16	0.580	0.835	0.565	0.790	0.790	29,618,400
2025-07-15	0.550	0.585	0.550	0.580	0.580	9,625,300
2025-07-14	0.525	0.550	0.520	0.550	0.550	2,326,900
2025-07-11	0.560	0.560	0.525	0.525	0.525	2,313,500
2025-07-10	0.530	0.560	0.530	0.555	0.555	8,050,300
2025-07-09	0.510	0.525	0.500	0.520	0.520	1,050,800
2025-07-08	0.495	0.515	0.485	0.500	0.500	1,302,600
2025-07-07	0.515	0.515	0.500	0.500	0.500	1,116,900
2025-07-04	0.515	0.525	0.510	0.520	0.520	616,800
2025-07-03	0.525	0.535	0.510	0.515	0.515	3,116,900
2025-07-02	0.495	0.535	0.495	0.525	0.525	3,872,600
2025-07-01	0.490	0.505	0.490	0.495	0.495	1,341,300
2025-06-30	0.475	0.505	0.465	0.490	0.490	1,719,700
2025-06-26	0.475	0.480	0.465	0.475	0.475	284,900
2025-06-25	0.475	0.490	0.470	0.480	0.480	1,115,500
2025-06-24	0.460	0.480	0.460	0.475	0.475	1,404,600
2025-06-23	0.445	0.460	0.430	0.455	0.455	1,640,300
2025-06-20	0.480	0.480	0.460	0.460	0.460	1,169,700
2025-06-19	0.485	0.505	0.485	0.485	0.485	2,231,300
2025-06-18	0.495	0.515	0.480	0.490	0.490	1,686,800
2025-06-17	0.475	0.515	0.475	0.495	0.495	4,326,500
2025-06-16	0.475	0.485	0.455	0.480	0.480	1,988,100
2025-06-13	0.460	0.485	0.450	0.475	0.475	4,026,100
2025-06-12	0.440	0.470	0.440	0.465	0.465	2,686,700
2025-06-11	0.430	0.445	0.425	0.440	0.440	2,001,000
2025-06-10	0.420	0.440	0.415	0.420	0.420	1,575,000
2025-06-09	0.410	0.430	0.410	0.420	0.420	1,295,300
2025-06-06	0.425	0.425	0.410	0.410	0.410	1,001,000
2025-06-05	0.410	0.430	0.410	0.425	0.425	1,201,800
2025-06-04	0.425	0.435	0.405	0.410	0.410	2,012,500
2025-06-03	0.455	0.455	0.415	0.420	0.420	1,134,700
2025-05-30	0.460	0.475	0.455	0.455	0.455	699,500
2025-05-29	0.475	0.485	0.460	0.465	0.465	1,893,700
2025-05-28	0.460	0.475	0.445	0.475	0.475	2,110,900
2025-05-27	0.465	0.470	0.450	0.455	0.455	1,275,700
2025-05-26	0.465	0.480	0.460	0.470	0.470	2,069,500
2025-05-23	0.460	0.465	0.455	0.460	0.460	602,300

← NewerPage 6 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.