Tan Chong Motor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.380	0.385	0.380	0.380	0.380	148,800
2025-02-19	0.385	0.385	0.380	0.380	0.380	357,300
2025-02-18	0.385	0.385	0.380	0.380	0.380	210,000
2025-02-17	0.385	0.385	0.380	0.380	0.380	338,700
2025-02-14	0.385	0.390	0.385	0.385	0.385	71,500
2025-02-13	0.385	0.390	0.380	0.385	0.385	108,400
2025-02-12	0.385	0.400	0.380	0.380	0.380	1,511,800
2025-02-10	0.390	0.390	0.385	0.385	0.385	180,000
2025-02-07	0.385	0.390	0.385	0.385	0.385	104,800
2025-02-06	0.385	0.390	0.380	0.385	0.385	374,600
2025-02-05	0.385	0.390	0.380	0.390	0.390	680,600
2025-02-04	0.385	0.395	0.385	0.390	0.390	65,200
2025-02-03	0.395	0.400	0.380	0.390	0.390	1,216,500
2025-01-31	0.395	0.400	0.395	0.395	0.395	171,500
2025-01-28	0.390	0.395	0.390	0.390	0.390	33,100
2025-01-27	0.390	0.405	0.390	0.395	0.395	708,700
2025-01-24	0.395	0.395	0.385	0.395	0.395	752,300
2025-01-23	0.405	0.405	0.390	0.395	0.395	3,401,300
2025-01-22	0.405	0.410	0.400	0.400	0.400	933,300
2025-01-21	0.405	0.410	0.400	0.410	0.410	1,031,100
2025-01-20	0.405	0.410	0.405	0.410	0.410	603,900
2025-01-17	0.410	0.415	0.405	0.410	0.410	566,300
2025-01-16	0.410	0.415	0.410	0.410	0.410	269,100
2025-01-15	0.410	0.410	0.405	0.410	0.410	396,900
2025-01-14	0.415	0.420	0.410	0.415	0.415	261,500
2025-01-13	0.420	0.420	0.410	0.415	0.415	298,900
2025-01-10	0.420	0.425	0.410	0.410	0.410	471,100
2025-01-09	0.430	0.435	0.420	0.420	0.420	464,000
2025-01-08	0.445	0.450	0.420	0.430	0.430	1,456,700
2025-01-07	0.465	0.465	0.430	0.450	0.450	1,161,700
2025-01-06	0.490	0.490	0.460	0.460	0.460	1,471,100
2025-01-03	0.425	0.490	0.425	0.480	0.480	2,508,300
2025-01-02	0.410	0.425	0.405	0.425	0.425	503,600
2024-12-31	0.405	0.410	0.400	0.410	0.410	81,200
2024-12-30	0.400	0.410	0.400	0.410	0.410	486,300
2024-12-27	0.405	0.410	0.400	0.405	0.405	1,808,800
2024-12-26	0.410	0.415	0.400	0.405	0.405	2,039,700
2024-12-24	0.410	0.410	0.405	0.405	0.405	832,500
2024-12-23	0.415	0.420	0.410	0.410	0.410	1,194,900
2024-12-20	0.410	0.420	0.400	0.415	0.415	776,900
2024-12-19	0.420	0.435	0.405	0.420	0.420	1,272,100
2024-12-18	0.440	0.455	0.420	0.420	0.420	2,081,200
2024-12-17	0.420	0.425	0.415	0.420	0.420	279,700
2024-12-16	0.425	0.455	0.420	0.420	0.420	578,200
2024-12-13	0.460	0.460	0.390	0.435	0.435	902,500
2024-12-12	0.470	0.470	0.460	0.460	0.460	472,500
2024-12-11	0.475	0.475	0.465	0.465	0.465	215,200
2024-12-10	0.480	0.485	0.470	0.475	0.475	371,700
2024-12-09	0.470	0.490	0.470	0.480	0.480	358,100
2024-12-06	0.485	0.485	0.465	0.480	0.480	616,600
2024-12-05	0.485	0.490	0.480	0.485	0.485	501,700
2024-12-04	0.490	0.500	0.480	0.485	0.485	636,900
2024-12-03	0.495	0.520	0.490	0.520	0.520	556,200
2024-12-02	0.500	0.500	0.495	0.495	0.495	82,400
2024-11-29	0.495	0.495	0.490	0.495	0.495	159,100
2024-11-28	0.500	0.500	0.495	0.495	0.495	692,600
2024-11-27	0.500	0.505	0.490	0.500	0.500	872,500
2024-11-26	0.495	0.510	0.495	0.500	0.500	526,800
2024-11-25	0.500	0.505	0.495	0.500	0.500	535,500
2024-11-22	0.490	0.500	0.485	0.495	0.495	909,700

← NewerPage 8 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.