Tan Chong Motor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.490	0.500	0.485	0.495	0.495	909,700
2024-11-21	0.535	0.540	0.495	0.495	0.495	3,632,800
2024-11-20	0.540	0.550	0.530	0.550	0.550	701,100
2024-11-19	0.545	0.545	0.540	0.545	0.545	203,400
2024-11-18	0.550	0.550	0.540	0.540	0.540	440,000
2024-11-15	0.550	0.555	0.540	0.555	0.555	804,000
2024-11-14	0.545	0.550	0.545	0.550	0.550	37,800
2024-11-13	0.550	0.550	0.545	0.550	0.550	49,000
2024-11-12	0.550	0.555	0.550	0.550	0.550	81,800
2024-11-11	0.550	0.550	0.545	0.550	0.550	230,300
2024-11-08	0.555	0.565	0.540	0.550	0.550	818,800
2024-11-07	0.570	0.570	0.545	0.550	0.550	377,500
2024-11-06	0.555	0.575	0.550	0.575	0.575	210,200
2024-11-05	0.555	0.560	0.555	0.560	0.560	63,600
2024-11-04	0.550	0.560	0.540	0.560	0.560	172,200
2024-11-01	0.560	0.595	0.540	0.550	0.550	338,200
2024-10-30	0.560	0.560	0.550	0.550	0.550	681,200
2024-10-29	0.570	0.585	0.560	0.560	0.560	626,500
2024-10-28	0.570	0.585	0.565	0.570	0.570	948,200
2024-10-25	0.570	0.585	0.565	0.570	0.570	775,900
2024-10-24	0.575	0.575	0.555	0.565	0.565	1,276,000
2024-10-23	0.585	0.590	0.580	0.580	0.580	339,000
2024-10-22	0.600	0.600	0.575	0.600	0.600	454,500
2024-10-21	0.600	0.600	0.595	0.595	0.595	401,000
2024-10-18	0.600	0.605	0.595	0.605	0.605	288,200
2024-10-17	0.605	0.605	0.605	0.605	0.605	428,500
2024-10-16	0.610	0.610	0.610	0.610	0.610	157,200
2024-10-15	0.610	0.615	0.610	0.615	0.615	311,100
2024-10-14	0.610	0.610	0.610	0.610	0.610	213,100
2024-10-11	0.610	0.620	0.610	0.610	0.610	472,800
2024-10-10	0.600	0.615	0.600	0.610	0.610	343,400
2024-10-09	0.600	0.600	0.595	0.600	0.600	728,200
2024-10-08	0.620	0.620	0.595	0.605	0.605	1,783,800
2024-10-07	0.600	0.610	0.600	0.600	0.600	289,900
2024-10-04	0.610	0.610	0.605	0.610	0.610	103,000
2024-10-03	0.595	0.620	0.595	0.615	0.615	621,500
2024-10-02	0.620	0.620	0.570	0.595	0.595	5,968,100
2024-10-01	0.640	0.640	0.620	0.620	0.620	305,100
2024-09-30	0.660	0.700	0.625	0.635	0.635	602,800
2024-09-27	0.660	0.660	0.640	0.640	0.640	954,900
2024-09-26	0.650	0.670	0.645	0.650	0.650	1,379,400
2024-09-25	0.690	0.690	0.640	0.645	0.645	290,500
2024-09-24	0.665	0.680	0.650	0.650	0.650	374,900
2024-09-23	0.660	0.700	0.650	0.650	0.650	188,200
2024-09-20	0.660	0.675	0.655	0.660	0.660	50,200
2024-09-19	0.670	0.700	0.650	0.700	0.700	327,800
2024-09-18	0.670	0.670	0.670	0.670	0.670	1,000
2024-09-17	0.670	0.690	0.670	0.675	0.675	181,800
2024-09-13	0.675	0.680	0.675	0.675	0.675	57,100
2024-09-12	0.685	0.700	0.660	0.670	0.670	131,200
2024-09-11	0.740	0.740	0.680	0.680	0.680	200,800
2024-09-10	0.695	0.695	0.690	0.690	0.690	21,000
2024-09-09	0.705	0.730	0.695	0.695	0.695	107,900
2024-09-06	0.685	0.710	0.685	0.710	0.710	1,700
2024-09-05	0.705	0.705	0.675	0.700	0.700	158,600
2024-09-04	0.710	0.710	0.700	0.705	0.705	166,400
2024-09-03	0.730	0.730	0.710	0.710	0.710	116,300
2024-09-02	0.730	0.730	0.720	0.720	0.720	9,700
2024-08-30	0.715	0.735	0.715	0.735	0.735	12,800
2024-08-29	0.720	0.725	0.720	0.720	0.720	137,500

← NewerPage 9 of 19 · 1,113 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.