Tan Chong Motor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.475	0.495	0.460	0.460	0.460	2,020,300
2025-05-21	0.510	0.520	0.470	0.485	0.485	3,154,000
2025-05-20	0.525	0.535	0.510	0.520	0.520	1,116,400
2025-05-19	0.545	0.550	0.520	0.520	0.520	2,273,600
2025-05-16	0.525	0.565	0.515	0.550	0.550	6,567,100
2025-05-15	0.550	0.565	0.520	0.525	0.525	3,482,800
2025-05-14	0.490	0.555	0.485	0.550	0.550	5,639,500
2025-05-13	0.535	0.535	0.495	0.495	0.495	2,592,700
2025-05-09	0.550	0.555	0.505	0.520	0.520	3,884,000
2025-05-08	0.565	0.575	0.550	0.550	0.550	2,566,800
2025-05-07	0.575	0.585	0.560	0.565	0.565	2,087,000
2025-05-06	0.585	0.585	0.550	0.575	0.575	3,186,300
2025-05-05	0.570	0.605	0.560	0.570	0.570	6,635,700
2025-05-02	0.475	0.595	0.465	0.565	0.565	13,263,100
2025-04-30	0.445	0.480	0.440	0.470	0.470	3,820,400
2025-04-29	0.450	0.460	0.435	0.445	0.445	1,271,100
2025-04-28	0.425	0.475	0.400	0.450	0.450	3,518,200
2025-04-25	0.455	0.470	0.420	0.435	0.435	3,503,000
2025-04-24	0.460	0.500	0.445	0.455	0.455	8,608,800
2025-04-23	0.405	0.465	0.385	0.450	0.450	15,466,400
2025-04-22	0.310	0.400	0.305	0.390	0.390	11,395,100
2025-04-21	0.305	0.345	0.285	0.315	0.315	13,072,400
2025-04-18	0.295	0.295	0.280	0.290	0.290	3,751,800
2025-04-17	0.300	0.300	0.295	0.300	0.300	17,000
2025-04-16	0.310	0.310	0.295	0.300	0.300	216,000
2025-04-15	0.300	0.300	0.295	0.295	0.295	145,200
2025-04-14	0.300	0.305	0.300	0.300	0.300	2,070,700
2025-04-11	0.300	0.300	0.295	0.295	0.295	208,400
2025-04-10	0.305	0.310	0.295	0.295	0.295	901,000
2025-04-09	0.300	0.310	0.295	0.305	0.305	290,900
2025-04-08	0.300	0.300	0.295	0.300	0.300	69,800
2025-04-07	0.305	0.305	0.290	0.300	0.300	588,200
2025-04-04	0.315	0.320	0.310	0.310	0.310	1,000,000
2025-04-03	0.315	0.350	0.310	0.315	0.315	1,075,000
2025-04-02	0.315	0.320	0.315	0.320	0.320	156,000
2025-03-28	0.320	0.320	0.315	0.315	0.315	80,400
2025-03-27	0.310	0.320	0.310	0.320	0.320	35,000
2025-03-26	0.305	0.310	0.300	0.310	0.310	773,100
2025-03-25	0.310	0.315	0.305	0.305	0.305	586,700
2025-03-24	0.310	0.310	0.305	0.310	0.310	2,125,100
2025-03-21	0.315	0.315	0.310	0.310	0.310	770,400
2025-03-20	0.315	0.320	0.310	0.315	0.315	932,600
2025-03-19	0.315	0.320	0.310	0.320	0.320	719,300
2025-03-17	0.315	0.320	0.310	0.310	0.310	489,400
2025-03-14	0.320	0.325	0.310	0.320	0.320	532,200
2025-03-13	0.320	0.335	0.315	0.320	0.320	292,600
2025-03-12	0.360	0.360	0.320	0.325	0.325	297,700
2025-03-11	0.315	0.380	0.315	0.380	0.380	64,900
2025-03-10	0.330	0.330	0.315	0.315	0.315	130,500
2025-03-07	0.335	0.340	0.330	0.335	0.335	71,900
2025-03-06	0.330	0.350	0.320	0.350	0.350	67,700
2025-03-05	0.320	0.330	0.320	0.330	0.330	23,500
2025-03-04	0.330	0.330	0.300	0.320	0.320	592,700
2025-03-03	0.350	0.355	0.330	0.335	0.335	257,700
2025-02-28	0.360	0.360	0.345	0.350	0.350	906,300
2025-02-27	0.370	0.370	0.355	0.360	0.360	86,600
2025-02-26	0.375	0.375	0.360	0.360	0.360	830,000
2025-02-25	0.380	0.385	0.380	0.385	0.385	63,500
2025-02-24	0.380	0.385	0.380	0.380	0.380	60,600
2025-02-21	0.380	0.390	0.380	0.385	0.385	70,800

← NewerPage 7 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.