TMK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.410	2.650	2.370	2.610	2.576	2,757,300
2026-07-23	2.390	2.420	2.360	2.410	2.378	454,100
2026-07-22	2.420	2.440	2.360	2.390	2.359	1,257,200
2026-07-21	2.370	2.460	2.340	2.420	2.388	1,032,200
2026-07-20	2.320	2.400	2.320	2.370	2.339	395,200
2026-07-17	2.400	2.430	2.300	2.310	2.280	1,738,300
2026-07-16	2.250	2.420	2.250	2.400	2.368	1,430,600
2026-07-15	2.180	2.300	2.180	2.250	2.220	1,300,000
2026-07-14	2.250	2.250	2.190	2.220	2.191	1,055,500
2026-07-13	2.280	2.280	2.230	2.250	2.220	1,275,300
2026-07-10	2.280	2.330	2.260	2.280	2.250	1,159,600
2026-07-09	2.280	2.330	2.280	2.280	2.250	763,100
2026-07-08	2.300	2.340	2.230	2.250	2.220	1,214,400
2026-07-07	2.400	2.400	2.280	2.340	2.309	1,760,500
2026-07-06	2.430	2.450	2.370	2.400	2.368	390,800
2026-07-03	2.350	2.450	2.330	2.430	2.398	497,800
2026-07-02	2.350	2.400	2.330	2.350	2.319	1,137,300
2026-07-01	2.370	2.370	2.280	2.340	2.309	3,901,900
2026-06-30	2.500	2.500	2.340	2.370	2.339	1,838,100
2026-06-29	2.460	2.500	2.380	2.450	2.418	884,700
2026-06-26	2.530	2.550	2.430	2.450	2.390	1,003,000
2026-06-25	2.470	2.540	2.450	2.510	2.449	1,515,600
2026-06-24	2.640	2.660	2.460	2.480	2.419	2,448,200
2026-06-23	2.750	2.750	2.620	2.640	2.575	1,187,000
2026-06-22	2.540	2.750	2.540	2.750	2.683	4,373,000
2026-06-19	2.490	2.540	2.460	2.540	2.478	3,867,600
2026-06-18	2.470	2.530	2.460	2.490	2.429	4,988,300
2026-06-17	2.480	2.480	2.480	2.480	2.419	0
2026-06-16	2.360	2.500	2.360	2.480	2.419	6,931,100
2026-06-15	2.250	2.570	2.230	2.360	2.302	11,134,100
2026-06-12	2.300	2.360	2.250	2.250	2.195	4,179,300
2026-06-11	2.160	2.340	2.160	2.290	2.234	6,203,200
2026-06-10	2.050	2.260	2.050	2.200	2.146	6,045,100
2026-06-09	2.050	2.090	2.020	2.070	2.019	1,666,000
2026-06-08	2.090	2.160	2.050	2.070	2.019	3,237,300
2026-06-05	2.060	2.120	2.050	2.100	2.049	2,228,000
2026-06-04	1.990	2.130	1.990	2.080	2.029	5,364,300
2026-06-03	1.930	2.000	1.920	2.000	1.951	2,029,700
2026-06-02	1.930	1.930	1.930	1.930	1.883	0
2026-06-01	1.930	1.930	1.930	1.930	1.883	0
2026-05-29	1.910	1.940	1.880	1.930	1.883	783,600
2026-05-28	1.880	1.920	1.850	1.910	1.863	735,000
2026-05-27	1.880	1.880	1.880	1.880	1.834	0
2026-05-26	1.910	1.910	1.840	1.880	1.834	2,135,300
2026-05-25	1.920	1.960	1.920	1.940	1.893	2,900,200
2026-05-22	1.890	1.940	1.870	1.930	1.883	1,571,500
2026-05-21	1.900	1.910	1.860	1.870	1.824	1,604,200
2026-05-20	1.850	1.940	1.830	1.900	1.854	3,831,200
2026-05-19	1.760	1.880	1.760	1.850	1.805	4,034,300
2026-05-18	1.770	1.780	1.730	1.760	1.717	1,003,800
2026-05-15	1.700	1.770	1.700	1.770	1.727	2,221,600
2026-05-14	1.730	1.740	1.650	1.700	1.658	2,259,000
2026-05-13	1.680	1.750	1.670	1.750	1.707	2,004,100
2026-05-12	1.670	1.700	1.650	1.680	1.639	280,200
2026-05-11	1.690	1.710	1.670	1.680	1.639	293,500
2026-05-08	1.660	1.690	1.640	1.690	1.649	580,900
2026-05-07	1.680	1.690	1.650	1.680	1.639	222,300
2026-05-06	1.700	1.700	1.640	1.690	1.649	753,800
2026-05-05	1.640	1.700	1.620	1.700	1.658	536,000
2026-05-04	1.650	1.660	1.610	1.630	1.590	213,600

← NewerPage 2 of 8 · 465 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.0360 MYR
2026-06-29	0.0280 MYR
2025-12-12	0.0210 MYR
2025-06-30	0.0350 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.